Stock listing
KRX:045970 CoAsia Corp. (코아시아) 주가
Follow CoAsia Corp. into a list and get an email when it puts out news.
Share price · KRX:045970
₩3,290.00 KRW -180.00 (-5.2%)
Close on Oct 30, 2026
- Day range
- ₩3,225.00 – ₩3,435.00 KRWOct 30, 2026
- Volume
- 38,892 sharesOct 30, 2026
- Market cap
- ₩64.53B KRWAt the close on Oct 30, 2026 · price × 19.61M shares outstanding
- 52-week range
- ₩1,706.00 – ₩7,120.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩267.5M KRWMedian day 59,178 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:045970 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,290.00 | -180.00 | -5.2% | ₩3,430.00 | ₩3,435.00 | ₩3,225.00 | 38,892 | |
| ₩3,470.00 | +20.00 | +0.6% | ₩3,530.00 | ₩3,620.00 | ₩3,370.00 | 57,680 | |
| ₩3,450.00 | +135.00 | +4.1% | ₩3,390.00 | ₩3,490.00 | ₩3,360.00 | 50,917 | |
| ₩3,315.00 | +85.00 | +2.6% | ₩3,250.00 | ₩3,430.00 | ₩3,250.00 | 22,364 | |
| ₩3,230.00 | -100.00 | -3.0% | ₩3,330.00 | ₩3,330.00 | ₩3,170.00 | 39,572 | |
| ₩3,330.00 | -45.00 | -1.3% | ₩3,375.00 | ₩3,375.00 | ₩3,120.00 | 45,533 | |
| ₩3,375.00 | -100.00 | -2.9% | ₩3,440.00 | ₩3,495.00 | ₩3,330.00 | 49,997 | |
| ₩3,475.00 | -70.00 | -2.0% | ₩3,555.00 | ₩3,660.00 | ₩3,445.00 | 46,748 | |
| ₩3,545.00 | -110.00 | -3.0% | ₩3,660.00 | ₩3,710.00 | ₩3,520.00 | 30,422 | |
| ₩3,655.00 | -35.00 | -0.9% | ₩3,650.00 | ₩3,725.00 | ₩3,550.00 | 41,123 | |
| ₩3,690.00 | +245.00 | +7.1% | ₩3,500.00 | ₩3,705.00 | ₩3,490.00 | 57,026 | |
| ₩3,445.00 | -225.00 | -6.1% | ₩3,605.00 | ₩3,640.00 | ₩3,270.00 | 160,600 | |
| ₩3,670.00 | +45.00 | +1.2% | ₩3,590.00 | ₩3,875.00 | ₩3,590.00 | 30,332 | |
| ₩3,625.00 | -75.00 | -2.0% | ₩3,650.00 | ₩3,685.00 | ₩3,460.00 | 80,461 | |
| ₩3,700.00 | -155.00 | -4.0% | ₩3,855.00 | ₩3,950.00 | ₩3,685.00 | 63,906 | |
| ₩3,855.00 | +120.00 | +3.2% | ₩3,850.00 | ₩3,920.00 | ₩3,760.00 | 90,105 | |
| ₩3,735.00 | -95.00 | -2.5% | ₩3,895.00 | ₩3,895.00 | ₩3,730.00 | 57,643 | |
| ₩3,830.00 | -15.00 | -0.4% | ₩3,845.00 | ₩3,990.00 | ₩3,815.00 | 98,961 | |
| ₩3,845.00 | +55.00 | +1.5% | ₩3,850.00 | ₩3,895.00 | ₩3,755.00 | 61,499 | |
| ₩3,790.00 | +135.00 | +3.7% | ₩3,630.00 | ₩3,875.00 | ₩3,630.00 | 75,079 | |
| ₩3,655.00 | +60.00 | +1.7% | ₩3,605.00 | ₩3,670.00 | ₩3,575.00 | 28,277 | |
| ₩3,595.00 | +110.00 | +3.2% | ₩3,530.00 | ₩3,610.00 | ₩3,440.00 | 35,411 | |
| ₩3,485.00 | -15.00 | -0.4% | ₩3,510.00 | ₩3,600.00 | ₩3,420.00 | 39,872 | |
| ₩3,500.00 | 0.00 | 0.0% | ₩3,510.00 | ₩3,545.00 | ₩3,430.00 | 59,322 | |
| ₩3,500.00 | +35.00 | +1.0% | ₩3,525.00 | ₩3,750.00 | ₩3,450.00 | 79,317 | |
| ₩3,465.00 | +5.00 | +0.1% | ₩3,470.00 | ₩3,550.00 | ₩3,430.00 | 23,505 | |
| ₩3,460.00 | +30.00 | +0.9% | ₩3,500.00 | ₩3,620.00 | ₩3,400.00 | 99,146 | |
| ₩3,430.00 | +135.00 | +4.1% | ₩3,325.00 | ₩3,520.00 | ₩3,250.00 | 109,578 | |
| ₩3,295.00 | +25.00 | +0.8% | ₩3,430.00 | ₩3,430.00 | ₩3,187.00 | 35,205 | |
| ₩3,270.00 | +15.00 | +0.5% | ₩3,295.00 | ₩3,400.00 | ₩3,160.00 | 29,463 | |
| ₩3,255.00 | +50.00 | +1.6% | ₩3,105.00 | ₩3,405.00 | ₩3,095.00 | 81,253 | |
| ₩3,205.00 | +30.00 | +0.9% | ₩3,165.00 | ₩3,270.00 | ₩3,070.00 | 56,102 | |
| ₩3,175.00 | +75.00 | +2.4% | ₩3,075.00 | ₩3,195.00 | ₩3,035.00 | 40,368 | |
| ₩3,100.00 | -15.00 | -0.5% | ₩3,100.00 | ₩3,210.00 | ₩3,055.00 | 66,564 | |
| ₩3,115.00 | -25.00 | -0.8% | ₩3,140.00 | ₩3,185.00 | ₩3,050.00 | 34,438 | |
| ₩3,140.00 | +105.00 | +3.5% | ₩3,050.00 | ₩3,165.00 | ₩3,035.00 | 59,034 | |
| ₩3,035.00 | -125.00 | -4.0% | ₩3,160.00 | ₩3,160.00 | ₩2,970.00 | 68,230 | |
| ₩3,160.00 | +20.00 | +0.6% | ₩3,140.00 | ₩3,200.00 | ₩2,965.00 | 42,765 | |
| ₩3,140.00 | -75.00 | -2.3% | ₩3,215.00 | ₩3,215.00 | ₩2,900.00 | 58,404 | |
| ₩3,215.00 | -70.00 | -2.1% | ₩3,385.00 | ₩3,385.00 | ₩3,185.00 | 63,306 | |
| ₩3,285.00 | +150.00 | +4.8% | ₩3,135.00 | ₩3,340.00 | ₩3,010.00 | 104,074 | |
| ₩3,135.00 | +55.00 | +1.8% | ₩3,080.00 | ₩3,190.00 | ₩3,015.00 | 59,355 | |
| ₩3,080.00 | +20.00 | +0.7% | ₩3,105.00 | ₩3,175.00 | ₩3,060.00 | 44,185 | |
| ₩3,060.00 | -80.00 | -2.5% | ₩3,140.00 | ₩3,140.00 | ₩2,995.00 | 39,666 | |
| ₩3,140.00 | +190.00 | +6.4% | ₩2,850.00 | ₩3,140.00 | ₩2,720.00 | 162,538 | |
| ₩2,950.00 | +20.00 | +0.7% | ₩3,090.00 | ₩3,715.00 | ₩2,820.00 | 768,306 | |
| ₩2,930.00 | -90.00 | -3.0% | ₩3,015.00 | ₩3,015.00 | ₩2,820.00 | 40,604 | |
| ₩3,020.00 | +100.00 | +3.4% | ₩2,940.00 | ₩3,045.00 | ₩2,940.00 | 43,846 | |
| ₩2,920.00 | -150.00 | -4.9% | ₩3,065.00 | ₩3,070.00 | ₩2,820.00 | 77,701 | |
| ₩3,070.00 | -330.00 | -9.7% | ₩3,375.00 | ₩3,395.00 | ₩3,050.00 | 129,809 | |
| ₩3,400.00 | -75.00 | -2.2% | ₩3,475.00 | ₩3,480.00 | ₩3,280.00 | 81,733 | |
| ₩3,475.00 | +245.00 | +7.6% | ₩3,280.00 | ₩3,625.00 | ₩3,270.00 | 213,494 | |
| ₩3,230.00 | +160.00 | +5.2% | ₩3,075.00 | ₩3,340.00 | ₩3,045.00 | 100,307 | |
| ₩3,070.00 | +35.00 | +1.2% | ₩2,935.00 | ₩3,450.00 | ₩2,930.00 | 224,800 | |
| ₩3,035.00 | +410.00 | +15.6% | ₩2,625.00 | ₩3,040.00 | ₩2,625.00 | 138,543 | |
| ₩2,625.00 | +40.00 | +1.5% | ₩2,585.00 | ₩2,645.00 | ₩2,500.00 | 43,838 | |
| ₩2,585.00 | -130.00 | -4.8% | ₩2,710.00 | ₩2,795.00 | ₩2,565.00 | 33,328 | |
| ₩2,715.00 | +90.00 | +3.4% | ₩2,660.00 | ₩2,765.00 | ₩2,625.00 | 70,097 | |
| ₩2,625.00 | +40.00 | +1.5% | ₩2,565.00 | ₩2,680.00 | ₩2,500.00 | 68,814 | |
| ₩2,585.00 | -65.00 | -2.5% | ₩2,565.00 | ₩2,780.00 | ₩2,480.00 | 120,729 | |
| ₩2,650.00 | +485.00 | +22.4% | ₩2,295.00 | ₩2,690.00 | ₩2,290.00 | 157,483 | |
| ₩2,165.00 | 0.00 | 0.0% | ₩1,706.00 | ₩2,335.00 | ₩1,706.00 | 188,629 |
- Ticker
- KRX:045970
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- KRX
- Currency
- KRW
Latest news
CoAsia Corp. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 1 in all · newest Jul 29, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about CoAsia Corp.