CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 8,150.00 | 8,310.00 | 8,000.00 | 8,110.00 | 8,110.00 | 434,568 |
| 2023-02-09 | 8,140.00 | 8,290.00 | 7,950.00 | 8,150.00 | 8,150.00 | 577,454 |
| 2023-02-08 | 7,870.00 | 8,200.00 | 7,650.00 | 8,140.00 | 8,140.00 | 1,213,910 |
| 2023-02-07 | 7,810.00 | 7,820.00 | 7,620.00 | 7,770.00 | 7,770.00 | 515,844 |
| 2023-02-06 | 7,550.00 | 8,130.00 | 7,410.00 | 7,710.00 | 7,710.00 | 2,222,124 |
| 2023-02-03 | 7,300.00 | 7,470.00 | 7,060.00 | 7,460.00 | 7,460.00 | 694,588 |
| 2023-02-02 | 7,200.00 | 7,670.00 | 7,120.00 | 7,250.00 | 7,250.00 | 2,596,057 |
| 2023-02-01 | 7,170.00 | 7,300.00 | 7,040.00 | 7,180.00 | 7,180.00 | 611,925 |
| 2023-01-31 | 6,920.00 | 7,810.00 | 6,720.00 | 7,250.00 | 7,250.00 | 3,887,374 |
| 2023-01-30 | 5,720.00 | 6,980.00 | 5,580.00 | 6,920.00 | 6,920.00 | 1,733,445 |
| 2023-01-27 | 5,590.00 | 5,700.00 | 5,560.00 | 5,680.00 | 5,680.00 | 49,520 |
| 2023-01-26 | 5,550.00 | 5,660.00 | 5,530.00 | 5,580.00 | 5,580.00 | 41,830 |
| 2023-01-25 | 5,460.00 | 5,640.00 | 5,450.00 | 5,570.00 | 5,570.00 | 57,811 |
| 2023-01-20 | 5,350.00 | 5,470.00 | 5,350.00 | 5,420.00 | 5,420.00 | 25,539 |
| 2023-01-19 | 5,410.00 | 5,440.00 | 5,280.00 | 5,420.00 | 5,420.00 | 41,079 |
| 2023-01-18 | 5,400.00 | 5,500.00 | 5,340.00 | 5,450.00 | 5,450.00 | 47,674 |
| 2023-01-17 | 5,500.00 | 5,630.00 | 5,410.00 | 5,440.00 | 5,440.00 | 70,983 |
| 2023-01-16 | 5,400.00 | 5,640.00 | 5,400.00 | 5,500.00 | 5,500.00 | 120,106 |
| 2023-01-13 | 5,290.00 | 5,900.00 | 5,290.00 | 5,380.00 | 5,380.00 | 1,038,512 |
| 2023-01-12 | 5,270.00 | 5,400.00 | 5,260.00 | 5,280.00 | 5,280.00 | 27,285 |
| 2023-01-11 | 5,240.00 | 5,380.00 | 5,240.00 | 5,300.00 | 5,300.00 | 30,634 |
| 2023-01-10 | 5,170.00 | 5,530.00 | 5,170.00 | 5,230.00 | 5,230.00 | 205,442 |
| 2023-01-09 | 5,140.00 | 5,290.00 | 5,140.00 | 5,220.00 | 5,220.00 | 51,831 |
| 2023-01-06 | 4,875.00 | 5,110.00 | 4,875.00 | 5,070.00 | 5,070.00 | 28,829 |
| 2023-01-05 | 4,900.00 | 4,980.00 | 4,900.00 | 4,950.00 | 4,950.00 | 28,455 |
| 2023-01-04 | 4,750.00 | 4,960.00 | 4,750.00 | 4,950.00 | 4,950.00 | 44,989 |
| 2023-01-03 | 4,800.00 | 4,920.00 | 4,715.00 | 4,845.00 | 4,845.00 | 92,042 |
| 2023-01-02 | 4,850.00 | 4,930.00 | 4,840.00 | 4,850.00 | 4,850.00 | 65,280 |
| 2022-12-29 | 4,850.00 | 4,960.00 | 4,845.00 | 4,855.00 | 4,855.00 | 49,617 |
| 2022-12-28 | 4,810.00 | 4,955.00 | 4,810.00 | 4,905.00 | 4,905.00 | 48,580 |
| 2022-12-27 | 4,860.00 | 4,945.00 | 4,855.00 | 4,895.00 | 4,895.00 | 42,595 |
| 2022-12-26 | 5,100.00 | 5,100.00 | 4,905.00 | 4,910.00 | 4,910.00 | 150,922 |
| 2022-12-23 | 5,310.00 | 5,310.00 | 5,080.00 | 5,080.00 | 5,080.00 | 117,998 |
| 2022-12-22 | 5,400.00 | 5,650.00 | 5,360.00 | 5,380.00 | 5,380.00 | 74,303 |
| 2022-12-21 | 5,310.00 | 5,500.00 | 5,310.00 | 5,390.00 | 5,390.00 | 42,059 |
| 2022-12-20 | 5,510.00 | 5,590.00 | 5,420.00 | 5,440.00 | 5,440.00 | 65,485 |
| 2022-12-19 | 5,600.00 | 5,690.00 | 5,550.00 | 5,560.00 | 5,560.00 | 41,714 |
| 2022-12-16 | 5,690.00 | 5,690.00 | 5,630.00 | 5,630.00 | 5,630.00 | 53,423 |
| 2022-12-15 | 5,610.00 | 5,980.00 | 5,610.00 | 5,780.00 | 5,780.00 | 89,270 |
| 2022-12-14 | 5,640.00 | 5,720.00 | 5,570.00 | 5,650.00 | 5,650.00 | 80,124 |
| 2022-12-13 | 5,730.00 | 5,750.00 | 5,610.00 | 5,630.00 | 5,630.00 | 138,883 |
| 2022-12-12 | 5,660.00 | 6,700.00 | 5,600.00 | 5,730.00 | 5,730.00 | 2,670,721 |
| 2022-12-09 | 5,710.00 | 5,750.00 | 5,680.00 | 5,730.00 | 5,730.00 | 28,505 |
| 2022-12-08 | 5,930.00 | 5,930.00 | 5,680.00 | 5,700.00 | 5,700.00 | 27,384 |
| 2022-12-07 | 5,900.00 | 5,900.00 | 5,660.00 | 5,830.00 | 5,830.00 | 31,935 |
| 2022-12-06 | 5,780.00 | 5,890.00 | 5,780.00 | 5,810.00 | 5,810.00 | 26,508 |
| 2022-12-05 | 5,670.00 | 6,170.00 | 5,670.00 | 5,920.00 | 5,920.00 | 157,580 |
| 2022-12-02 | 5,850.00 | 5,850.00 | 5,670.00 | 5,700.00 | 5,700.00 | 25,194 |
| 2022-12-01 | 5,740.00 | 5,880.00 | 5,740.00 | 5,770.00 | 5,770.00 | 36,207 |
| 2022-11-30 | 5,680.00 | 5,770.00 | 5,670.00 | 5,680.00 | 5,680.00 | 26,263 |
| 2022-11-29 | 5,640.00 | 5,770.00 | 5,500.00 | 5,670.00 | 5,670.00 | 35,282 |
| 2022-11-28 | 5,900.00 | 5,900.00 | 5,640.00 | 5,640.00 | 5,640.00 | 79,330 |
| 2022-11-25 | 5,930.00 | 5,930.00 | 5,830.00 | 5,870.00 | 5,870.00 | 40,236 |
| 2022-11-24 | 5,890.00 | 5,920.00 | 5,860.00 | 5,900.00 | 5,900.00 | 30,234 |
| 2022-11-23 | 5,810.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,850.00 | 56,771 |
| 2022-11-22 | 5,800.00 | 5,910.00 | 5,800.00 | 5,800.00 | 5,800.00 | 48,742 |
| 2022-11-21 | 5,970.00 | 6,000.00 | 5,830.00 | 5,850.00 | 5,850.00 | 81,139 |
| 2022-11-18 | 6,060.00 | 6,150.00 | 5,990.00 | 6,040.00 | 6,040.00 | 59,000 |
| 2022-11-17 | 6,170.00 | 6,190.00 | 6,060.00 | 6,090.00 | 6,090.00 | 62,447 |
| 2022-11-16 | 6,260.00 | 6,260.00 | 6,130.00 | 6,180.00 | 6,180.00 | 45,206 |
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.