CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 8,860.00 | 8,930.00 | 8,700.00 | 8,740.00 | 8,740.00 | 50,780 |
| 2022-02-21 | 8,810.00 | 8,970.00 | 8,730.00 | 8,970.00 | 8,970.00 | 39,387 |
| 2022-02-18 | 8,720.00 | 9,260.00 | 8,700.00 | 8,980.00 | 8,980.00 | 91,435 |
| 2022-02-17 | 8,910.00 | 9,060.00 | 8,750.00 | 8,900.00 | 8,900.00 | 48,346 |
| 2022-02-16 | 8,860.00 | 9,030.00 | 8,860.00 | 8,960.00 | 8,960.00 | 59,793 |
| 2022-02-15 | 9,020.00 | 9,040.00 | 8,700.00 | 8,730.00 | 8,730.00 | 119,797 |
| 2022-02-14 | 9,300.00 | 9,320.00 | 9,010.00 | 9,010.00 | 9,010.00 | 139,320 |
| 2022-02-11 | 9,500.00 | 9,720.00 | 9,480.00 | 9,510.00 | 9,510.00 | 39,540 |
| 2022-02-10 | 9,730.00 | 9,890.00 | 9,530.00 | 9,590.00 | 9,590.00 | 49,199 |
| 2022-02-09 | 9,490.00 | 10,100.00 | 9,490.00 | 9,730.00 | 9,730.00 | 276,438 |
| 2022-02-08 | 9,470.00 | 9,630.00 | 9,420.00 | 9,480.00 | 9,480.00 | 60,915 |
| 2022-02-07 | 9,640.00 | 9,690.00 | 9,470.00 | 9,510.00 | 9,510.00 | 51,986 |
| 2022-02-04 | 9,450.00 | 9,650.00 | 9,310.00 | 9,640.00 | 9,640.00 | 45,666 |
| 2022-02-03 | 9,700.00 | 9,790.00 | 9,540.00 | 9,550.00 | 9,550.00 | 105,976 |
| 2022-01-28 | 9,080.00 | 10,300.00 | 9,030.00 | 9,540.00 | 9,540.00 | 334,130 |
| 2022-01-27 | 9,510.00 | 9,580.00 | 9,000.00 | 9,000.00 | 9,000.00 | 113,580 |
| 2022-01-26 | 9,710.00 | 9,830.00 | 9,400.00 | 9,510.00 | 9,510.00 | 171,994 |
| 2022-01-25 | 10,000.00 | 10,050.00 | 9,750.00 | 9,830.00 | 9,830.00 | 167,958 |
| 2022-01-24 | 10,150.00 | 10,200.00 | 9,860.00 | 10,100.00 | 10,100.00 | 189,528 |
| 2022-01-21 | 10,550.00 | 10,650.00 | 10,200.00 | 10,350.00 | 10,350.00 | 300,815 |
| 2022-01-20 | 10,500.00 | 10,800.00 | 10,150.00 | 10,750.00 | 10,750.00 | 306,633 |
| 2022-01-19 | 10,250.00 | 10,900.00 | 10,250.00 | 10,550.00 | 10,550.00 | 708,804 |
| 2022-01-18 | 10,150.00 | 10,450.00 | 10,050.00 | 10,350.00 | 10,350.00 | 271,027 |
| 2022-01-17 | 10,250.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | 109,380 |
| 2022-01-14 | 10,050.00 | 10,300.00 | 9,950.00 | 10,250.00 | 10,250.00 | 126,168 |
| 2022-01-13 | 10,600.00 | 10,700.00 | 10,050.00 | 10,150.00 | 10,150.00 | 460,214 |
| 2022-01-12 | 10,200.00 | 10,600.00 | 10,100.00 | 10,550.00 | 10,550.00 | 557,241 |
| 2022-01-11 | 10,050.00 | 10,300.00 | 9,990.00 | 10,100.00 | 10,100.00 | 246,816 |
| 2022-01-10 | 9,830.00 | 10,050.00 | 9,750.00 | 10,050.00 | 10,050.00 | 199,154 |
| 2022-01-07 | 9,750.00 | 9,960.00 | 9,750.00 | 9,830.00 | 9,830.00 | 74,552 |
| 2022-01-06 | 9,700.00 | 9,870.00 | 9,650.00 | 9,730.00 | 9,730.00 | 139,487 |
| 2022-01-05 | 10,250.00 | 10,300.00 | 9,850.00 | 9,900.00 | 9,900.00 | 185,072 |
| 2022-01-04 | 10,300.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | 96,429 |
| 2022-01-03 | 10,150.00 | 10,300.00 | 9,970.00 | 10,300.00 | 10,300.00 | 212,583 |
| 2021-12-30 | 10,400.00 | 10,400.00 | 9,980.00 | 10,150.00 | 10,150.00 | 221,211 |
| 2021-12-29 | 9,720.00 | 10,300.00 | 9,720.00 | 10,300.00 | 10,300.00 | 577,034 |
| 2021-12-28 | 9,850.00 | 9,920.00 | 9,600.00 | 9,700.00 | 9,700.00 | 263,406 |
| 2021-12-27 | 9,700.00 | 9,850.00 | 9,600.00 | 9,780.00 | 9,780.00 | 197,560 |
| 2021-12-24 | 9,680.00 | 9,750.00 | 9,600.00 | 9,640.00 | 9,640.00 | 117,493 |
| 2021-12-23 | 9,570.00 | 9,680.00 | 9,350.00 | 9,650.00 | 9,650.00 | 209,030 |
| 2021-12-22 | 9,690.00 | 9,760.00 | 9,520.00 | 9,530.00 | 9,530.00 | 134,220 |
| 2021-12-21 | 9,600.00 | 9,600.00 | 9,400.00 | 9,460.00 | 9,460.00 | 66,383 |
| 2021-12-20 | 9,540.00 | 9,800.00 | 9,440.00 | 9,460.00 | 9,460.00 | 188,384 |
| 2021-12-17 | 9,520.00 | 9,670.00 | 9,500.00 | 9,550.00 | 9,550.00 | 74,520 |
| 2021-12-16 | 9,670.00 | 9,730.00 | 9,600.00 | 9,600.00 | 9,600.00 | 107,290 |
| 2021-12-15 | 9,700.00 | 9,700.00 | 9,500.00 | 9,580.00 | 9,580.00 | 75,086 |
| 2021-12-14 | 9,790.00 | 9,790.00 | 9,540.00 | 9,700.00 | 9,700.00 | 172,595 |
| 2021-12-13 | 9,630.00 | 9,890.00 | 9,570.00 | 9,760.00 | 9,760.00 | 163,134 |
| 2021-12-10 | 9,580.00 | 9,700.00 | 9,430.00 | 9,490.00 | 9,490.00 | 179,164 |
| 2021-12-09 | 9,710.00 | 9,870.00 | 9,550.00 | 9,600.00 | 9,600.00 | 197,800 |
| 2021-12-08 | 10,000.00 | 10,150.00 | 9,780.00 | 9,780.00 | 9,780.00 | 280,320 |
| 2021-12-07 | 10,100.00 | 10,100.00 | 9,960.00 | 10,000.00 | 10,000.00 | 85,948 |
| 2021-12-06 | 10,150.00 | 10,350.00 | 9,850.00 | 9,990.00 | 9,990.00 | 368,350 |
| 2021-12-03 | 10,500.00 | 10,550.00 | 10,200.00 | 10,350.00 | 10,350.00 | 188,619 |
| 2021-12-02 | 10,450.00 | 10,750.00 | 10,200.00 | 10,450.00 | 10,450.00 | 629,320 |
| 2021-12-01 | 9,700.00 | 10,450.00 | 9,480.00 | 10,450.00 | 10,450.00 | 637,586 |
| 2021-11-30 | 10,150.00 | 10,200.00 | 9,610.00 | 9,680.00 | 9,680.00 | 401,388 |
| 2021-11-29 | 9,550.00 | 10,150.00 | 9,460.00 | 9,990.00 | 9,990.00 | 266,035 |
| 2021-11-26 | 9,520.00 | 10,200.00 | 9,500.00 | 9,880.00 | 9,880.00 | 399,316 |
| 2021-11-25 | 9,730.00 | 9,730.00 | 9,470.00 | 9,520.00 | 9,520.00 | 144,942 |
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.