KSE:033250
CHASYS Co., Ltd. Stock Price (Quote)
₩1,325.00
-31.00 (-2.29%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₩1,120.00 | ₩1,386.00 | Friday, 10th May 2024 033250.KS stock ended at ₩1,325.00. This is 2.29% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.96% from a day low at ₩1,314.00 to a day high of ₩1,366.00. |
| 90 days | ₩1,120.00 | ₩1,742.00 | |
| 52 weeks | ₩840.00 | ₩3,265.00 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | ₩1,356.00 | ₩1,366.00 | ₩1,314.00 | ₩1,325.00 | 160 043 |
| May 09, 2024 | ₩1,381.00 | ₩1,381.00 | ₩1,350.00 | ₩1,356.00 | 172 746 |
| May 08, 2024 | ₩1,333.00 | ₩1,386.00 | ₩1,316.00 | ₩1,373.00 | 427 517 |
| May 07, 2024 | ₩1,300.00 | ₩1,332.00 | ₩1,298.00 | ₩1,319.00 | 256 312 |
| May 03, 2024 | ₩1,300.00 | ₩1,318.00 | ₩1,275.00 | ₩1,293.00 | 161 114 |
| May 02, 2024 | ₩1,247.00 | ₩1,321.00 | ₩1,236.00 | ₩1,300.00 | 460 149 |
| Apr 30, 2024 | ₩1,239.00 | ₩1,258.00 | ₩1,219.00 | ₩1,247.00 | 190 435 |
| Apr 29, 2024 | ₩1,201.00 | ₩1,233.00 | ₩1,190.00 | ₩1,233.00 | 136 231 |
| Apr 26, 2024 | ₩1,209.00 | ₩1,227.00 | ₩1,178.00 | ₩1,200.00 | 209 043 |
| Apr 25, 2024 | ₩1,236.00 | ₩1,243.00 | ₩1,208.00 | ₩1,209.00 | 152 030 |
| Apr 24, 2024 | ₩1,220.00 | ₩1,257.00 | ₩1,220.00 | ₩1,249.00 | 70 214 |
| Apr 23, 2024 | ₩1,236.00 | ₩1,254.00 | ₩1,218.00 | ₩1,219.00 | 101 207 |
| Apr 22, 2024 | ₩1,208.00 | ₩1,250.00 | ₩1,208.00 | ₩1,235.00 | 99 569 |
| Apr 19, 2024 | ₩1,263.00 | ₩1,263.00 | ₩1,202.00 | ₩1,220.00 | 211 176 |
| Apr 18, 2024 | ₩1,215.00 | ₩1,268.00 | ₩1,215.00 | ₩1,264.00 | 184 848 |
| Apr 17, 2024 | ₩1,171.00 | ₩1,218.00 | ₩1,171.00 | ₩1,215.00 | 206 060 |
| Apr 16, 2024 | ₩1,207.00 | ₩1,207.00 | ₩1,167.00 | ₩1,171.00 | 146 324 |
| Apr 15, 2024 | ₩1,250.00 | ₩1,250.00 | ₩1,186.00 | ₩1,207.00 | 230 094 |
| Apr 12, 2024 | ₩1,181.00 | ₩1,259.00 | ₩1,181.00 | ₩1,250.00 | 305 839 |
| Apr 11, 2024 | ₩1,238.00 | ₩1,256.00 | ₩1,120.00 | ₩1,223.00 | 829 055 |
| Apr 09, 2024 | ₩1,250.00 | ₩1,316.00 | ₩1,248.00 | ₩1,285.00 | 295 841 |
| Apr 08, 2024 | ₩1,254.00 | ₩1,264.00 | ₩1,230.00 | ₩1,250.00 | 258 729 |
| Apr 05, 2024 | ₩1,295.00 | ₩1,297.00 | ₩1,253.00 | ₩1,254.00 | 236 892 |
| Apr 04, 2024 | ₩1,280.00 | ₩1,302.00 | ₩1,268.00 | ₩1,295.00 | 157 315 |
| Apr 03, 2024 | ₩1,308.00 | ₩1,330.00 | ₩1,264.00 | ₩1,280.00 | 328 811 |
