CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 8,180.00 | 8,310.00 | 7,910.00 | 8,200.00 | 8,200.00 | 251,600 |
| 2023-05-08 | 8,120.00 | 8,420.00 | 8,100.00 | 8,170.00 | 8,170.00 | 233,756 |
| 2023-05-04 | 8,320.00 | 8,610.00 | 7,990.00 | 8,080.00 | 8,080.00 | 526,084 |
| 2023-05-03 | 8,530.00 | 8,630.00 | 8,300.00 | 8,300.00 | 8,300.00 | 250,931 |
| 2023-05-02 | 8,300.00 | 8,700.00 | 8,300.00 | 8,640.00 | 8,640.00 | 321,514 |
| 2023-04-28 | 8,810.00 | 8,850.00 | 8,220.00 | 8,290.00 | 8,290.00 | 393,340 |
| 2023-04-27 | 8,830.00 | 8,870.00 | 8,010.00 | 8,730.00 | 8,730.00 | 402,322 |
| 2023-04-26 | 9,100.00 | 9,180.00 | 8,800.00 | 8,820.00 | 8,820.00 | 390,783 |
| 2023-04-25 | 9,560.00 | 9,580.00 | 9,010.00 | 9,100.00 | 9,100.00 | 515,283 |
| 2023-04-24 | 9,100.00 | 9,640.00 | 8,910.00 | 9,390.00 | 9,390.00 | 841,906 |
| 2023-04-21 | 8,900.00 | 9,230.00 | 8,870.00 | 8,950.00 | 8,950.00 | 578,906 |
| 2023-04-20 | 9,400.00 | 9,400.00 | 9,000.00 | 9,050.00 | 9,050.00 | 631,942 |
| 2023-04-19 | 9,700.00 | 9,760.00 | 9,280.00 | 9,400.00 | 9,400.00 | 539,731 |
| 2023-04-18 | 10,110.00 | 10,110.00 | 9,570.00 | 9,590.00 | 9,590.00 | 982,991 |
| 2023-04-17 | 10,610.00 | 10,690.00 | 10,050.00 | 10,060.00 | 10,060.00 | 1,249,392 |
| 2023-04-14 | 11,250.00 | 11,360.00 | 10,760.00 | 10,890.00 | 10,890.00 | 2,246,449 |
| 2023-04-13 | 10,110.00 | 11,100.00 | 10,110.00 | 10,990.00 | 10,990.00 | 3,818,901 |
| 2023-04-12 | 10,350.00 | 10,370.00 | 9,960.00 | 10,110.00 | 10,110.00 | 904,494 |
| 2023-04-11 | 10,440.00 | 10,900.00 | 10,130.00 | 10,500.00 | 10,500.00 | 1,414,159 |
| 2023-04-10 | 10,150.00 | 11,160.00 | 9,820.00 | 10,270.00 | 10,270.00 | 3,750,665 |
| 2023-04-07 | 10,210.00 | 10,300.00 | 9,960.00 | 10,020.00 | 10,020.00 | 634,043 |
| 2023-04-06 | 10,100.00 | 10,210.00 | 9,920.00 | 10,010.00 | 10,010.00 | 568,647 |
| 2023-04-05 | 9,900.00 | 10,200.00 | 9,880.00 | 10,090.00 | 10,090.00 | 544,985 |
| 2023-04-04 | 10,530.00 | 10,530.00 | 10,010.00 | 10,050.00 | 10,050.00 | 1,047,137 |
| 2023-04-03 | 10,900.00 | 10,990.00 | 10,430.00 | 10,690.00 | 10,690.00 | 1,160,763 |
| 2023-03-31 | 11,150.00 | 11,170.00 | 10,380.00 | 10,380.00 | 10,380.00 | 1,350,525 |
| 2023-03-30 | 10,710.00 | 11,480.00 | 10,630.00 | 11,060.00 | 11,060.00 | 3,250,215 |
| 2023-03-29 | 11,180.00 | 11,410.00 | 10,070.00 | 10,580.00 | 10,580.00 | 1,891,291 |
| 2023-03-28 | 11,100.00 | 11,290.00 | 10,930.00 | 11,030.00 | 11,030.00 | 1,107,971 |
| 2023-03-27 | 10,980.00 | 11,460.00 | 10,670.00 | 11,190.00 | 11,190.00 | 2,549,439 |
| 2023-03-24 | 11,100.00 | 11,600.00 | 10,900.00 | 10,980.00 | 10,980.00 | 3,620,016 |
| 2023-03-23 | 10,750.00 | 11,180.00 | 10,400.00 | 10,700.00 | 10,700.00 | 3,414,571 |
| 2023-03-22 | 10,010.00 | 11,680.00 | 9,900.00 | 10,930.00 | 10,930.00 | 13,431,530 |
| 2023-03-21 | 10,170.00 | 10,250.00 | 9,780.00 | 9,860.00 | 9,860.00 | 2,184,317 |
| 2023-03-20 | 9,130.00 | 10,660.00 | 8,930.00 | 10,360.00 | 10,360.00 | 12,530,550 |
| 2023-03-17 | 8,990.00 | 9,300.00 | 8,870.00 | 9,210.00 | 9,210.00 | 1,754,425 |
| 2023-03-16 | 8,860.00 | 9,430.00 | 8,720.00 | 8,870.00 | 8,870.00 | 3,388,109 |
| 2023-03-15 | 9,140.00 | 9,750.00 | 8,640.00 | 8,860.00 | 8,860.00 | 12,497,310 |
| 2023-03-14 | 7,280.00 | 8,230.00 | 7,010.00 | 8,040.00 | 8,040.00 | 1,975,567 |
| 2023-03-13 | 7,440.00 | 7,560.00 | 7,220.00 | 7,450.00 | 7,450.00 | 297,863 |
| 2023-03-10 | 7,510.00 | 7,830.00 | 7,470.00 | 7,480.00 | 7,480.00 | 315,462 |
| 2023-03-09 | 7,920.00 | 8,170.00 | 7,550.00 | 7,650.00 | 7,650.00 | 476,660 |
| 2023-03-08 | 7,970.00 | 8,270.00 | 7,760.00 | 7,830.00 | 7,830.00 | 414,427 |
| 2023-03-07 | 8,550.00 | 8,580.00 | 8,000.00 | 8,020.00 | 8,020.00 | 716,463 |
| 2023-03-06 | 8,800.00 | 8,810.00 | 8,270.00 | 8,540.00 | 8,540.00 | 559,262 |
| 2023-03-03 | 9,100.00 | 9,160.00 | 8,730.00 | 8,750.00 | 8,750.00 | 626,502 |
| 2023-03-02 | 8,800.00 | 9,360.00 | 8,790.00 | 9,280.00 | 9,280.00 | 2,025,789 |
| 2023-02-28 | 8,740.00 | 8,840.00 | 8,520.00 | 8,640.00 | 8,640.00 | 451,014 |
| 2023-02-27 | 8,870.00 | 8,930.00 | 8,540.00 | 8,740.00 | 8,740.00 | 623,892 |
| 2023-02-24 | 9,260.00 | 9,400.00 | 8,820.00 | 9,040.00 | 9,040.00 | 1,380,103 |
| 2023-02-23 | 9,150.00 | 9,330.00 | 8,930.00 | 9,010.00 | 9,010.00 | 1,189,760 |
| 2023-02-22 | 8,830.00 | 9,750.00 | 8,700.00 | 9,170.00 | 9,170.00 | 4,169,956 |
| 2023-02-21 | 8,190.00 | 9,430.00 | 8,030.00 | 9,110.00 | 9,110.00 | 4,290,178 |
| 2023-02-20 | 8,220.00 | 8,350.00 | 7,910.00 | 8,050.00 | 8,050.00 | 609,899 |
| 2023-02-17 | 8,310.00 | 8,520.00 | 8,240.00 | 8,350.00 | 8,350.00 | 469,629 |
| 2023-02-16 | 8,750.00 | 8,790.00 | 8,120.00 | 8,520.00 | 8,520.00 | 856,761 |
| 2023-02-15 | 8,960.00 | 9,290.00 | 8,580.00 | 8,710.00 | 8,710.00 | 1,877,527 |
| 2023-02-14 | 8,890.00 | 9,230.00 | 8,610.00 | 8,640.00 | 8,640.00 | 1,764,140 |
| 2023-02-13 | 8,280.00 | 8,890.00 | 8,110.00 | 8,530.00 | 8,530.00 | 2,235,063 |
| 2023-02-10 | 8,150.00 | 8,310.00 | 8,000.00 | 8,110.00 | 8,110.00 | 434,568 |
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.