CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 9,980.00 | 10,100.00 | 9,560.00 | 9,740.00 | 9,740.00 | 163,858 |
| 2021-11-23 | 10,300.00 | 10,350.00 | 9,770.00 | 9,940.00 | 9,940.00 | 148,178 |
| 2021-11-22 | 10,000.00 | 10,450.00 | 10,000.00 | 10,100.00 | 10,100.00 | 365,718 |
| 2021-11-19 | 9,910.00 | 10,200.00 | 9,910.00 | 10,150.00 | 10,150.00 | 376,695 |
| 2021-11-18 | 9,910.00 | 9,950.00 | 9,570.00 | 9,890.00 | 9,890.00 | 103,022 |
| 2021-11-17 | 9,650.00 | 9,960.00 | 9,650.00 | 9,890.00 | 9,890.00 | 409,628 |
| 2021-11-16 | 9,710.00 | 9,780.00 | 9,370.00 | 9,600.00 | 9,600.00 | 193,373 |
| 2021-11-15 | 9,210.00 | 9,740.00 | 9,200.00 | 9,710.00 | 9,710.00 | 344,727 |
| 2021-11-12 | 8,970.00 | 9,270.00 | 8,970.00 | 9,130.00 | 9,130.00 | 86,672 |
| 2021-11-11 | 8,920.00 | 9,180.00 | 8,860.00 | 8,970.00 | 8,970.00 | 78,593 |
| 2021-11-10 | 9,290.00 | 9,370.00 | 8,900.00 | 9,010.00 | 9,010.00 | 96,075 |
| 2021-11-09 | 9,310.00 | 9,460.00 | 9,160.00 | 9,350.00 | 9,350.00 | 112,081 |
| 2021-11-08 | 8,950.00 | 9,380.00 | 8,840.00 | 9,350.00 | 9,350.00 | 195,304 |
| 2021-11-05 | 9,120.00 | 9,210.00 | 8,930.00 | 8,950.00 | 8,950.00 | 90,940 |
| 2021-11-04 | 9,380.00 | 9,380.00 | 8,980.00 | 9,090.00 | 9,090.00 | 159,571 |
| 2021-11-03 | 9,080.00 | 9,470.00 | 8,950.00 | 9,280.00 | 9,280.00 | 335,823 |
| 2021-11-02 | 8,700.00 | 9,020.00 | 8,650.00 | 9,020.00 | 9,020.00 | 200,228 |
| 2021-11-01 | 8,710.00 | 8,840.00 | 8,640.00 | 8,700.00 | 8,700.00 | 64,041 |
| 2021-10-29 | 9,000.00 | 9,120.00 | 8,680.00 | 8,700.00 | 8,700.00 | 136,935 |
| 2021-10-28 | 8,720.00 | 8,920.00 | 8,630.00 | 8,870.00 | 8,870.00 | 139,993 |
| 2021-10-27 | 8,900.00 | 8,940.00 | 8,650.00 | 8,750.00 | 8,750.00 | 103,605 |
| 2021-10-26 | 8,510.00 | 8,980.00 | 8,510.00 | 8,870.00 | 8,870.00 | 252,776 |
| 2021-10-25 | 8,430.00 | 8,620.00 | 8,400.00 | 8,490.00 | 8,490.00 | 104,719 |
← NewerPage 21 of 21 · 1,223 trading days
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.