CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 8,800.00 | 9,160.00 | 8,690.00 | 8,980.00 | 8,980.00 | 384,155 |
| 2023-08-02 | 9,360.00 | 9,380.00 | 8,800.00 | 8,800.00 | 8,800.00 | 832,242 |
| 2023-08-01 | 9,650.00 | 9,660.00 | 9,380.00 | 9,470.00 | 9,470.00 | 463,142 |
| 2023-07-31 | 9,840.00 | 9,870.00 | 9,500.00 | 9,600.00 | 9,600.00 | 551,657 |
| 2023-07-28 | 9,770.00 | 9,920.00 | 9,590.00 | 9,780.00 | 9,780.00 | 423,181 |
| 2023-07-27 | 9,530.00 | 9,960.00 | 9,440.00 | 9,740.00 | 9,740.00 | 517,062 |
| 2023-07-26 | 10,080.00 | 10,150.00 | 9,310.00 | 9,380.00 | 9,380.00 | 1,131,790 |
| 2023-07-25 | 10,800.00 | 10,800.00 | 10,060.00 | 10,070.00 | 10,070.00 | 1,023,138 |
| 2023-07-24 | 11,140.00 | 11,280.00 | 10,340.00 | 10,700.00 | 10,700.00 | 1,623,123 |
| 2023-07-21 | 10,960.00 | 11,990.00 | 10,810.00 | 11,360.00 | 11,360.00 | 5,947,566 |
| 2023-07-20 | 10,800.00 | 11,170.00 | 10,720.00 | 10,900.00 | 10,900.00 | 1,716,636 |
| 2023-07-19 | 11,300.00 | 11,450.00 | 10,550.00 | 10,640.00 | 10,640.00 | 2,278,962 |
| 2023-07-18 | 10,890.00 | 10,930.00 | 10,330.00 | 10,590.00 | 10,590.00 | 1,108,162 |
| 2023-07-17 | 10,310.00 | 10,990.00 | 10,310.00 | 10,680.00 | 10,680.00 | 2,750,066 |
| 2023-07-14 | 10,700.00 | 10,930.00 | 9,890.00 | 10,220.00 | 10,220.00 | 1,959,300 |
| 2023-07-13 | 10,690.00 | 10,750.00 | 10,350.00 | 10,480.00 | 10,480.00 | 1,350,394 |
| 2023-07-12 | 10,250.00 | 10,480.00 | 10,090.00 | 10,350.00 | 10,350.00 | 747,131 |
| 2023-07-11 | 10,040.00 | 10,140.00 | 9,950.00 | 10,100.00 | 10,100.00 | 348,861 |
| 2023-07-10 | 10,040.00 | 10,080.00 | 9,750.00 | 10,080.00 | 10,080.00 | 409,426 |
| 2023-07-07 | 10,030.00 | 10,200.00 | 9,800.00 | 10,040.00 | 10,040.00 | 467,000 |
| 2023-07-06 | 10,580.00 | 10,610.00 | 9,910.00 | 10,000.00 | 10,000.00 | 746,185 |
| 2023-07-05 | 10,580.00 | 10,930.00 | 10,460.00 | 10,690.00 | 10,690.00 | 2,557,292 |
| 2023-07-04 | 10,200.00 | 10,320.00 | 10,100.00 | 10,310.00 | 10,310.00 | 536,235 |
| 2023-07-03 | 9,780.00 | 10,180.00 | 9,780.00 | 10,180.00 | 10,180.00 | 564,497 |
| 2023-06-30 | 9,670.00 | 9,850.00 | 9,420.00 | 9,760.00 | 9,760.00 | 299,850 |
| 2023-06-29 | 9,830.00 | 10,080.00 | 9,620.00 | 9,650.00 | 9,650.00 | 416,413 |
| 2023-06-28 | 9,960.00 | 10,070.00 | 9,750.00 | 9,770.00 | 9,770.00 | 349,258 |
| 2023-06-27 | 9,940.00 | 10,180.00 | 9,900.00 | 9,950.00 | 9,950.00 | 397,430 |
| 2023-06-26 | 9,770.00 | 9,970.00 | 9,430.00 | 9,900.00 | 9,900.00 | 454,329 |
| 2023-06-23 | 9,750.00 | 10,100.00 | 9,740.00 | 9,800.00 | 9,800.00 | 431,955 |
| 2023-06-22 | 9,710.00 | 9,950.00 | 9,670.00 | 9,740.00 | 9,740.00 | 381,691 |
| 2023-06-21 | 10,050.00 | 10,170.00 | 9,910.00 | 9,930.00 | 9,930.00 | 519,950 |
| 2023-06-20 | 10,390.00 | 10,570.00 | 10,100.00 | 10,150.00 | 10,150.00 | 1,237,993 |
| 2023-06-19 | 10,350.00 | 10,390.00 | 10,070.00 | 10,180.00 | 10,180.00 | 422,167 |
| 2023-06-16 | 10,390.00 | 10,630.00 | 10,250.00 | 10,260.00 | 10,260.00 | 642,259 |
| 2023-06-15 | 10,390.00 | 10,440.00 | 10,180.00 | 10,220.00 | 10,220.00 | 599,984 |
| 2023-06-14 | 10,680.00 | 10,690.00 | 10,040.00 | 10,250.00 | 10,250.00 | 1,258,426 |
| 2023-06-13 | 10,200.00 | 10,610.00 | 10,110.00 | 10,440.00 | 10,440.00 | 2,043,118 |
| 2023-06-12 | 10,010.00 | 10,190.00 | 9,870.00 | 10,150.00 | 10,150.00 | 510,676 |
| 2023-06-09 | 10,220.00 | 10,280.00 | 10,000.00 | 10,010.00 | 10,010.00 | 591,410 |
| 2023-06-08 | 10,050.00 | 10,600.00 | 9,870.00 | 10,080.00 | 10,080.00 | 2,848,790 |
| 2023-06-07 | 9,790.00 | 10,220.00 | 9,710.00 | 9,830.00 | 9,830.00 | 933,335 |
| 2023-06-05 | 9,880.00 | 9,940.00 | 9,710.00 | 9,820.00 | 9,820.00 | 278,150 |
| 2023-06-02 | 9,910.00 | 9,950.00 | 9,730.00 | 9,750.00 | 9,750.00 | 325,174 |
| 2023-06-01 | 9,850.00 | 10,070.00 | 9,600.00 | 9,770.00 | 9,770.00 | 605,800 |
| 2023-05-31 | 10,010.00 | 10,060.00 | 9,790.00 | 9,800.00 | 9,800.00 | 567,863 |
| 2023-05-30 | 9,830.00 | 10,280.00 | 9,760.00 | 10,010.00 | 10,010.00 | 1,697,223 |
| 2023-05-26 | 9,930.00 | 10,020.00 | 9,520.00 | 9,590.00 | 9,590.00 | 729,255 |
| 2023-05-25 | 9,690.00 | 10,100.00 | 9,460.00 | 9,920.00 | 9,920.00 | 1,725,498 |
| 2023-05-24 | 9,360.00 | 9,720.00 | 9,310.00 | 9,350.00 | 9,350.00 | 490,156 |
| 2023-05-23 | 9,620.00 | 9,720.00 | 9,390.00 | 9,490.00 | 9,490.00 | 676,551 |
| 2023-05-22 | 9,710.00 | 10,250.00 | 9,710.00 | 9,720.00 | 9,720.00 | 1,261,713 |
| 2023-05-19 | 10,890.00 | 10,890.00 | 9,700.00 | 9,710.00 | 9,710.00 | 6,403,615 |
| 2023-05-18 | 9,110.00 | 9,250.00 | 8,970.00 | 9,180.00 | 9,180.00 | 919,620 |
| 2023-05-17 | 8,770.00 | 9,250.00 | 8,640.00 | 9,180.00 | 9,180.00 | 2,036,306 |
| 2023-05-16 | 8,340.00 | 8,730.00 | 8,260.00 | 8,500.00 | 8,500.00 | 936,834 |
| 2023-05-15 | 8,020.00 | 9,170.00 | 7,820.00 | 8,510.00 | 8,510.00 | 8,992,957 |
| 2023-05-12 | 7,710.00 | 7,840.00 | 7,610.00 | 7,700.00 | 7,700.00 | 185,522 |
| 2023-05-11 | 7,710.00 | 7,980.00 | 7,710.00 | 7,740.00 | 7,740.00 | 214,661 |
| 2023-05-10 | 8,200.00 | 8,200.00 | 7,710.00 | 7,710.00 | 7,710.00 | 415,670 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 57.6923 KRW |
| 2019-12-27 | 62.4000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.