CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 6,090.00 | 6,210.00 | 6,090.00 | 6,210.00 | 6,210.00 | 41,510 |
| 2022-11-14 | 6,090.00 | 6,240.00 | 6,090.00 | 6,120.00 | 6,120.00 | 39,329 |
| 2022-11-11 | 6,300.00 | 6,310.00 | 6,160.00 | 6,180.00 | 6,180.00 | 82,310 |
| 2022-11-10 | 6,200.00 | 6,200.00 | 6,080.00 | 6,080.00 | 6,080.00 | 67,902 |
| 2022-11-09 | 6,260.00 | 6,270.00 | 6,180.00 | 6,220.00 | 6,220.00 | 53,487 |
| 2022-11-08 | 6,080.00 | 6,250.00 | 6,080.00 | 6,220.00 | 6,220.00 | 64,929 |
| 2022-11-07 | 6,100.00 | 6,140.00 | 6,080.00 | 6,110.00 | 6,110.00 | 25,748 |
| 2022-11-04 | 6,050.00 | 6,140.00 | 6,010.00 | 6,070.00 | 6,070.00 | 65,198 |
| 2022-11-03 | 6,100.00 | 6,200.00 | 6,030.00 | 6,100.00 | 6,100.00 | 103,674 |
| 2022-11-02 | 6,280.00 | 6,280.00 | 6,130.00 | 6,220.00 | 6,220.00 | 68,212 |
| 2022-11-01 | 6,180.00 | 6,290.00 | 6,150.00 | 6,250.00 | 6,250.00 | 58,141 |
| 2022-10-31 | 6,380.00 | 6,380.00 | 6,250.00 | 6,260.00 | 6,260.00 | 49,074 |
| 2022-10-28 | 6,170.00 | 6,300.00 | 6,110.00 | 6,280.00 | 6,280.00 | 83,642 |
| 2022-10-27 | 6,180.00 | 6,310.00 | 6,180.00 | 6,240.00 | 6,240.00 | 66,476 |
| 2022-10-26 | 6,330.00 | 6,340.00 | 6,200.00 | 6,210.00 | 6,210.00 | 86,999 |
| 2022-10-25 | 6,110.00 | 6,940.00 | 6,070.00 | 6,270.00 | 6,270.00 | 928,297 |
| 2022-10-24 | 6,090.00 | 6,390.00 | 6,050.00 | 6,110.00 | 6,110.00 | 85,709 |
| 2022-10-21 | 6,090.00 | 6,140.00 | 6,000.00 | 6,020.00 | 6,020.00 | 57,222 |
| 2022-10-20 | 6,320.00 | 6,330.00 | 6,090.00 | 6,140.00 | 6,140.00 | 67,291 |
| 2022-10-19 | 6,270.00 | 6,440.00 | 6,260.00 | 6,270.00 | 6,270.00 | 84,332 |
| 2022-10-18 | 6,390.00 | 6,440.00 | 6,250.00 | 6,290.00 | 6,290.00 | 77,488 |
| 2022-10-17 | 6,320.00 | 6,740.00 | 6,010.00 | 6,310.00 | 6,310.00 | 175,576 |
| 2022-10-14 | 6,000.00 | 6,490.00 | 6,000.00 | 6,260.00 | 6,260.00 | 296,663 |
| 2022-10-13 | 6,150.00 | 6,180.00 | 5,800.00 | 5,800.00 | 5,800.00 | 189,609 |
| 2022-10-12 | 6,160.00 | 6,430.00 | 6,120.00 | 6,180.00 | 6,180.00 | 159,338 |
| 2022-10-11 | 6,760.00 | 6,830.00 | 6,240.00 | 6,240.00 | 6,240.00 | 424,425 |
| 2022-10-07 | 7,280.00 | 7,610.00 | 7,050.00 | 7,110.00 | 7,110.00 | 660,429 |
| 2022-10-06 | 7,250.00 | 7,550.00 | 7,110.00 | 7,280.00 | 7,280.00 | 928,290 |
| 2022-10-05 | 7,540.00 | 7,570.00 | 7,020.00 | 7,150.00 | 7,150.00 | 1,047,050 |
| 2022-10-04 | 6,660.00 | 8,090.00 | 6,600.00 | 7,530.00 | 7,530.00 | 6,340,309 |
| 2022-09-30 | 6,340.00 | 6,620.00 | 6,310.00 | 6,400.00 | 6,400.00 | 175,387 |
| 2022-09-29 | 6,510.00 | 6,840.00 | 6,400.00 | 6,580.00 | 6,580.00 | 375,234 |
| 2022-09-28 | 6,750.00 | 6,790.00 | 6,190.00 | 6,450.00 | 6,450.00 | 477,102 |
| 2022-09-27 | 7,270.00 | 7,320.00 | 6,670.00 | 6,840.00 | 6,840.00 | 592,578 |
| 2022-09-26 | 8,000.00 | 8,100.00 | 7,320.00 | 7,400.00 | 7,400.00 | 1,271,267 |
| 2022-09-23 | 7,430.00 | 8,340.00 | 7,200.00 | 8,000.00 | 8,000.00 | 8,018,501 |
| 2022-09-22 | 7,090.00 | 7,390.00 | 6,730.00 | 6,970.00 | 6,970.00 | 662,605 |
| 2022-09-21 | 6,690.00 | 6,690.00 | 6,450.00 | 6,520.00 | 6,520.00 | 66,303 |
| 2022-09-20 | 6,630.00 | 6,810.00 | 6,590.00 | 6,630.00 | 6,630.00 | 47,157 |
| 2022-09-19 | 6,930.00 | 7,120.00 | 6,580.00 | 6,600.00 | 6,600.00 | 135,747 |
| 2022-09-16 | 6,720.00 | 7,250.00 | 6,610.00 | 6,800.00 | 6,800.00 | 259,565 |
| 2022-09-15 | 6,760.00 | 6,810.00 | 6,720.00 | 6,720.00 | 6,720.00 | 43,025 |
| 2022-09-14 | 6,700.00 | 6,830.00 | 6,700.00 | 6,780.00 | 6,780.00 | 38,672 |
| 2022-09-13 | 6,930.00 | 7,000.00 | 6,860.00 | 6,990.00 | 6,990.00 | 42,574 |
| 2022-09-08 | 7,070.00 | 7,070.00 | 6,860.00 | 6,930.00 | 6,930.00 | 69,072 |
| 2022-09-07 | 7,250.00 | 7,250.00 | 6,950.00 | 7,000.00 | 7,000.00 | 78,424 |
| 2022-09-06 | 7,290.00 | 7,400.00 | 7,190.00 | 7,210.00 | 7,210.00 | 102,677 |
| 2022-09-05 | 7,650.00 | 7,650.00 | 7,320.00 | 7,350.00 | 7,350.00 | 292,941 |
| 2022-09-02 | 7,190.00 | 7,430.00 | 7,000.00 | 7,370.00 | 7,370.00 | 337,524 |
| 2022-09-01 | 7,000.00 | 7,380.00 | 6,970.00 | 7,050.00 | 7,050.00 | 184,872 |
| 2022-08-31 | 6,920.00 | 7,130.00 | 6,810.00 | 6,980.00 | 6,980.00 | 50,076 |
| 2022-08-30 | 6,690.00 | 7,150.00 | 6,620.00 | 6,940.00 | 6,940.00 | 134,943 |
| 2022-08-29 | 6,690.00 | 6,970.00 | 6,510.00 | 6,610.00 | 6,610.00 | 47,668 |
| 2022-08-26 | 6,860.00 | 7,060.00 | 6,820.00 | 6,820.00 | 6,820.00 | 51,861 |
| 2022-08-25 | 7,020.00 | 7,020.00 | 6,840.00 | 6,840.00 | 6,840.00 | 785,059 |
| 2022-08-24 | 6,800.00 | 6,940.00 | 6,750.00 | 6,840.00 | 6,840.00 | 32,455 |
| 2022-08-23 | 6,920.00 | 7,000.00 | 6,800.00 | 6,820.00 | 6,820.00 | 84,737 |
| 2022-08-22 | 7,210.00 | 7,210.00 | 6,950.00 | 6,990.00 | 6,990.00 | 66,722 |
| 2022-08-19 | 7,380.00 | 7,390.00 | 7,220.00 | 7,250.00 | 7,250.00 | 37,455 |
| 2022-08-18 | 7,480.00 | 7,520.00 | 7,330.00 | 7,330.00 | 7,330.00 | 41,227 |
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.