Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Chasys Co., Ltd (033250) Historical Prices

KR:033250 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,850.003,880.003,155.003,880.003,880.00+1.57%118,3062.73
Oct 29, 20263,790.003,890.003,740.003,820.003,820.00+2.14%31,1000.70
Oct 28, 20263,870.003,930.003,705.003,740.003,740.00-2.09%45,0771.02
Oct 27, 20263,825.003,945.003,750.003,820.003,820.00+1.33%31,9790.72
Oct 26, 20263,625.003,875.003,600.003,770.003,770.00+3.57%15,5170.34
Oct 23, 20263,385.003,670.003,325.003,640.003,640.00+2.25%15,9910.35
Oct 22, 20263,765.003,810.003,475.003,560.003,560.00-5.44%28,9380.63
Oct 21, 20263,835.003,840.003,500.003,765.003,765.00+2.03%23,4700.51
Oct 20, 20263,840.003,840.003,610.003,690.003,690.00+0.14%21,4120.46
Oct 19, 20263,880.003,880.003,595.003,685.003,685.00-0.81%19,1180.40
Oct 16, 20263,590.003,900.003,590.003,715.003,715.00+0.54%24,4620.50
Oct 15, 20263,960.003,960.003,565.003,695.003,695.00-4.52%33,2880.64
Oct 14, 20263,990.003,990.003,810.003,870.003,870.00-1.28%6,0500.12
Oct 13, 20263,830.004,050.003,775.003,920.003,920.00+2.08%17,2420.26
Oct 12, 20264,045.004,045.003,830.003,840.003,840.00-3.40%19,1330.25
Oct 09, 20263,975.004,060.003,970.003,975.003,975.00+0.00%00.00
Oct 08, 20264,050.004,060.003,970.003,975.003,975.00-0.75%17,8930.23
Oct 07, 20264,070.004,175.003,995.004,005.004,005.00-2.08%31,0990.40
Oct 06, 20264,200.004,210.004,055.004,090.004,090.00-2.62%37,8860.49
Oct 05, 20264,200.004,250.004,060.004,200.004,200.00+0.00%00.00
Oct 02, 20264,105.004,250.004,060.004,200.004,200.00+1.20%40,4410.52
Oct 01, 20264,225.004,225.004,085.004,150.004,150.00+0.73%23,1630.30
Sep 30, 20264,250.004,250.004,105.004,120.004,120.00-1.55%21,3240.27
Sep 29, 20264,145.004,330.004,105.004,185.004,185.00+0.97%45,5410.59
Sep 28, 20264,150.004,290.004,120.004,145.004,145.00-0.84%23,9910.31
Sep 25, 20264,180.004,255.004,120.004,180.004,180.00+0.00%00.00
Sep 24, 20264,180.004,255.004,120.004,180.004,180.00+0.00%00.00
Sep 23, 20264,180.004,255.004,120.004,180.004,180.00-1.65%141,9381.84
Sep 22, 20264,110.004,345.004,110.004,250.004,250.00+0.47%61,6160.80
Sep 21, 20264,695.004,695.004,075.004,230.004,230.00-9.90%161,2132.14
Sep 18, 20264,670.004,715.004,585.004,695.004,695.00+0.54%28,2010.37
Sep 17, 20264,450.004,685.004,300.004,670.004,670.00+3.89%118,8371.59
Sep 16, 20264,135.004,655.004,135.004,495.004,495.00+7.02%50,0480.67
Sep 15, 20264,135.004,350.004,135.004,200.004,200.00-3.23%9,8420.13
Sep 14, 20264,235.004,500.004,215.004,340.004,340.00+1.40%31,7700.42
Sep 11, 20264,305.004,470.004,115.004,280.004,280.00-1.38%13,1240.17
Sep 10, 20264,280.004,425.004,235.004,340.004,340.00+1.28%9,1600.12
Sep 09, 20264,480.004,480.004,260.004,285.004,285.00-4.46%39,7690.53
Sep 08, 20264,390.004,555.004,330.004,485.004,485.00+2.16%35,8250.48
Sep 07, 20264,780.004,905.004,260.004,390.004,390.00-9.02%128,6571.75
Sep 04, 20264,840.004,945.004,500.004,825.004,825.00+2.55%111,9831.55
Sep 03, 20264,560.004,845.004,560.004,705.004,705.00+2.28%86,6321.22
Sep 02, 20264,570.004,750.004,570.004,600.004,600.00-1.50%60,6390.85
Sep 01, 20264,700.004,800.004,630.004,670.004,670.00+0.21%64,1480.90
Aug 31, 20264,465.004,670.004,410.004,660.004,660.00+3.56%135,1071.96
Aug 28, 20264,370.004,630.004,260.004,500.004,500.00+2.97%72,3391.06
Aug 27, 20264,100.004,580.004,060.004,370.004,370.00+6.98%197,3333.01
Aug 26, 20263,985.004,085.003,910.004,085.004,085.00+2.51%21,0860.32
Aug 25, 20263,995.004,030.003,845.003,985.003,985.00-0.25%17,1740.26
Aug 24, 20264,035.004,150.003,865.003,995.003,995.00-0.75%24,7610.38