CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,700.00 | 7,900.00 | 7,700.00 | 7,870.00 | 7,870.00 | 43,552 |
| 2022-05-19 | 7,510.00 | 7,750.00 | 7,510.00 | 7,700.00 | 7,700.00 | 39,315 |
| 2022-05-18 | 7,840.00 | 8,010.00 | 7,760.00 | 7,800.00 | 7,800.00 | 64,838 |
| 2022-05-17 | 7,700.00 | 7,880.00 | 7,700.00 | 7,790.00 | 7,790.00 | 31,896 |
| 2022-05-16 | 7,530.00 | 7,730.00 | 7,530.00 | 7,610.00 | 7,610.00 | 43,333 |
| 2022-05-13 | 7,430.00 | 7,660.00 | 7,430.00 | 7,520.00 | 7,520.00 | 20,045 |
| 2022-05-12 | 7,610.00 | 7,830.00 | 7,360.00 | 7,430.00 | 7,430.00 | 84,945 |
| 2022-05-11 | 7,830.00 | 7,930.00 | 7,720.00 | 7,730.00 | 7,730.00 | 45,706 |
| 2022-05-10 | 7,870.00 | 7,910.00 | 7,580.00 | 7,870.00 | 7,870.00 | 106,202 |
| 2022-05-09 | 8,280.00 | 8,280.00 | 7,890.00 | 8,000.00 | 8,000.00 | 105,937 |
| 2022-05-06 | 8,310.00 | 8,370.00 | 8,280.00 | 8,280.00 | 8,280.00 | 34,232 |
| 2022-05-04 | 8,380.00 | 8,460.00 | 8,340.00 | 8,350.00 | 8,350.00 | 54,914 |
| 2022-05-03 | 8,460.00 | 8,460.00 | 8,340.00 | 8,440.00 | 8,440.00 | 35,178 |
| 2022-05-02 | 8,380.00 | 8,390.00 | 8,260.00 | 8,320.00 | 8,320.00 | 34,237 |
| 2022-04-29 | 8,470.00 | 8,470.00 | 8,340.00 | 8,380.00 | 8,380.00 | 31,642 |
| 2022-04-28 | 8,550.00 | 8,550.00 | 8,300.00 | 8,390.00 | 8,390.00 | 81,470 |
| 2022-04-27 | 8,390.00 | 8,520.00 | 8,300.00 | 8,480.00 | 8,480.00 | 39,859 |
| 2022-04-26 | 8,590.00 | 8,620.00 | 8,520.00 | 8,520.00 | 8,520.00 | 33,307 |
| 2022-04-25 | 8,510.00 | 8,600.00 | 8,470.00 | 8,530.00 | 8,530.00 | 61,008 |
| 2022-04-22 | 8,720.00 | 8,990.00 | 8,610.00 | 8,660.00 | 8,660.00 | 103,139 |
| 2022-04-21 | 8,850.00 | 8,890.00 | 8,760.00 | 8,790.00 | 8,790.00 | 69,739 |
| 2022-04-20 | 8,940.00 | 8,950.00 | 8,830.00 | 8,850.00 | 8,850.00 | 83,122 |
| 2022-04-19 | 8,700.00 | 8,950.00 | 8,700.00 | 8,920.00 | 8,920.00 | 136,639 |
| 2022-04-18 | 8,690.00 | 8,910.00 | 8,610.00 | 8,720.00 | 8,720.00 | 81,185 |
| 2022-04-15 | 8,700.00 | 8,700.00 | 8,580.00 | 8,650.00 | 8,650.00 | 47,601 |
| 2022-04-14 | 8,570.00 | 8,940.00 | 8,570.00 | 8,720.00 | 8,720.00 | 170,081 |
| 2022-04-13 | 8,500.00 | 8,650.00 | 8,410.00 | 8,570.00 | 8,570.00 | 58,044 |
| 2022-04-12 | 8,540.00 | 8,590.00 | 8,380.00 | 8,420.00 | 8,420.00 | 88,516 |
| 2022-04-11 | 8,600.00 | 8,720.00 | 8,570.00 | 8,600.00 | 8,600.00 | 68,867 |
| 2022-04-08 | 8,800.00 | 8,810.00 | 8,600.00 | 8,660.00 | 8,660.00 | 82,007 |
| 2022-04-07 | 8,640.00 | 9,260.00 | 8,580.00 | 8,770.00 | 8,770.00 | 392,905 |
| 2022-04-06 | 8,800.00 | 8,870.00 | 8,650.00 | 8,700.00 | 8,700.00 | 120,740 |
| 2022-04-05 | 8,940.00 | 8,970.00 | 8,830.00 | 8,850.00 | 8,850.00 | 101,068 |
| 2022-04-04 | 8,830.00 | 8,960.00 | 8,750.00 | 8,930.00 | 8,930.00 | 120,773 |
| 2022-04-01 | 8,900.00 | 9,300.00 | 8,760.00 | 8,870.00 | 8,870.00 | 474,048 |
| 2022-03-31 | 8,980.00 | 9,080.00 | 8,830.00 | 8,900.00 | 8,900.00 | 422,267 |
| 2022-03-30 | 8,440.00 | 10,450.00 | 8,400.00 | 8,980.00 | 8,980.00 | 5,574,006 |
| 2022-03-29 | 8,380.00 | 8,480.00 | 8,320.00 | 8,350.00 | 8,350.00 | 31,284 |
| 2022-03-28 | 8,340.00 | 8,490.00 | 8,300.00 | 8,320.00 | 8,320.00 | 42,810 |
| 2022-03-25 | 8,520.00 | 8,520.00 | 8,380.00 | 8,400.00 | 8,400.00 | 43,681 |
| 2022-03-24 | 8,470.00 | 8,520.00 | 8,320.00 | 8,410.00 | 8,410.00 | 22,921 |
| 2022-03-23 | 8,370.00 | 8,490.00 | 8,370.00 | 8,490.00 | 8,490.00 | 29,373 |
| 2022-03-22 | 8,490.00 | 8,490.00 | 8,310.00 | 8,330.00 | 8,330.00 | 59,425 |
| 2022-03-21 | 8,440.00 | 8,530.00 | 8,350.00 | 8,350.00 | 8,350.00 | 33,954 |
| 2022-03-18 | 8,480.00 | 8,480.00 | 8,330.00 | 8,440.00 | 8,440.00 | 56,267 |
| 2022-03-17 | 8,320.00 | 8,560.00 | 8,320.00 | 8,480.00 | 8,480.00 | 44,066 |
| 2022-03-16 | 8,210.00 | 8,310.00 | 8,140.00 | 8,210.00 | 8,210.00 | 17,290 |
| 2022-03-15 | 8,190.00 | 8,240.00 | 8,010.00 | 8,190.00 | 8,190.00 | 20,216 |
| 2022-03-14 | 8,580.00 | 8,580.00 | 8,180.00 | 8,190.00 | 8,190.00 | 83,399 |
| 2022-03-11 | 8,550.00 | 8,690.00 | 8,500.00 | 8,550.00 | 8,550.00 | 34,103 |
| 2022-03-10 | 8,450.00 | 8,650.00 | 8,450.00 | 8,550.00 | 8,550.00 | 58,110 |
| 2022-03-08 | 8,410.00 | 8,530.00 | 8,350.00 | 8,400.00 | 8,400.00 | 39,984 |
| 2022-03-07 | 8,460.00 | 8,630.00 | 8,430.00 | 8,500.00 | 8,500.00 | 37,487 |
| 2022-03-04 | 8,640.00 | 8,740.00 | 8,530.00 | 8,600.00 | 8,600.00 | 47,953 |
| 2022-03-03 | 8,620.00 | 8,750.00 | 8,620.00 | 8,720.00 | 8,720.00 | 29,776 |
| 2022-03-02 | 8,570.00 | 8,630.00 | 8,470.00 | 8,610.00 | 8,610.00 | 42,117 |
| 2022-02-28 | 8,490.00 | 8,660.00 | 8,360.00 | 8,480.00 | 8,480.00 | 71,866 |
| 2022-02-25 | 8,500.00 | 8,590.00 | 8,380.00 | 8,490.00 | 8,490.00 | 42,012 |
| 2022-02-24 | 8,740.00 | 8,740.00 | 8,370.00 | 8,380.00 | 8,380.00 | 135,543 |
| 2022-02-23 | 8,750.00 | 8,800.00 | 8,710.00 | 8,780.00 | 8,780.00 | 32,175 |
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.