CHASYS Co., Ltd. (033250.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
033250.KS Historical Return
If you invested ₩1000 in CHASYS Co., Ltd. (033250.KS) 10 years ago, it would be worth ₩571.59 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩740.79, while ₩1000 invested 1 year ago would be worth ₩1,001.95. This corresponds to total returns of -42.84%, -25.92%, 0.2%, respectively, with annualized returns of -5.44%, -5.82%, 0.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
033250.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 4,890 | 5,020 | 5,020 | 5,050 | 4,585 | 313,112 |
| November 09, 2026 | 4,245 | 4,555 | 4,555 | 5,100 | 4,000 | 738,641 |
| November 05, 2026 | 4,530 | 4,315 | 4,315 | 4,585 | 3,800 | 374,788 |
| November 04, 2026 | 4,430 | 4,490 | 4,490 | 4,560 | 4,225 | 153,484 |
| November 03, 2026 | 4,045 | 4,445 | 4,445 | 4,450 | 3,945 | 131,073 |
| November 02, 2026 | 4,065 | 4,030 | 4,030 | 4,075 | 3,705 | 57,964 |
| October 30, 2026 | 3,850 | 3,880 | 3,880 | 3,880 | 3,155 | 118,449 |
| October 29, 2026 | 3,790 | 3,820 | 3,820 | 3,890 | 3,740 | 26,709 |
| October 28, 2026 | 3,870 | 3,740 | 3,740 | 3,930 | 3,705 | 40,856 |
| October 27, 2026 | 3,825 | 3,820 | 3,820 | 3,945 | 3,750 | 32,220 |
| October 26, 2026 | 3,625 | 3,770 | 3,770 | 3,875 | 3,600 | 15,920 |
| October 23, 2026 | 3,385 | 3,640 | 3,640 | 3,670 | 3,325 | 17,688 |
| October 22, 2026 | 3,765 | 3,560 | 3,560 | 3,810 | 3,475 | 28,785 |
| October 21, 2026 | 3,835 | 3,765 | 3,765 | 3,840 | 3,500 | 22,542 |
| October 20, 2026 | 3,840 | 3,690 | 3,690 | 3,840 | 3,610 | 21,289 |
| October 19, 2026 | 3,880 | 3,685 | 3,685 | 3,880 | 3,595 | 19,198 |
| October 16, 2026 | 3,590 | 3,715 | 3,715 | 3,900 | 3,590 | 24,698 |
| October 15, 2026 | 3,960 | 3,695 | 3,695 | 3,960 | 3,565 | 33,473 |
| October 14, 2026 | 3,990 | 3,870 | 3,870 | 3,990 | 3,810 | 5,203 |
| October 13, 2026 | 3,830 | 3,920 | 3,920 | 4,050 | 3,775 | 17,270 |
| October 12, 2026 | 4,045 | 3,840 | 3,840 | 4,045 | 3,830 | 19,660 |
| October 08, 2026 | 4,050 | 3,975 | 3,975 | 4,060 | 3,970 | 17,725 |
| October 07, 2026 | 4,070 | 4,005 | 4,005 | 4,175 | 3,995 | 31,312 |
| October 06, 2026 | 4,200 | 4,090 | 4,090 | 4,210 | 4,055 | 36,534 |
| October 02, 2026 | 4,105 | 4,200 | 4,200 | 4,250 | 4,060 | 37,330 |
| October 01, 2026 | 4,225 | 4,150 | 4,150 | 4,225 | 4,085 | 19,664 |
| September 30, 2026 | 4,250 | 4,120 | 4,120 | 4,250 | 4,105 | 20,160 |
| September 29, 2026 | 4,145 | 4,185 | 4,185 | 4,330 | 4,105 | 45,091 |
| September 28, 2026 | 4,150 | 4,145 | 4,145 | 4,290 | 4,120 | 20,593 |
| September 23, 2026 | 4,180 | 4,180 | 4,180 | 4,255 | 4,120 | 140,461 |
| September 22, 2026 | 4,110 | 4,250 | 4,250 | 4,345 | 4,110 | 53,946 |
| September 21, 2026 | 4,695 | 4,230 | 4,230 | 4,695 | 4,075 | 161,600 |
| September 18, 2026 | 4,670 | 4,695 | 4,695 | 4,715 | 4,585 | 28,803 |
| September 17, 2026 | 4,450 | 4,670 | 4,670 | 4,685 | 4,300 | 117,375 |
| September 16, 2026 | 4,135 | 4,495 | 4,495 | 4,655 | 4,135 | 47,970 |
| September 15, 2026 | 4,135 | 4,200 | 4,200 | 4,350 | 4,135 | 9,987 |
| September 11, 2026 | 4,305 | 4,280 | 4,280 | 4,470 | 4,115 | 13,795 |
| September 10, 2026 | 4,280 | 4,340 | 4,340 | 4,425 | 4,235 | 9,168 |
| September 09, 2026 | 4,480 | 4,285 | 4,285 | 4,480 | 4,260 | 55,117 |
| September 08, 2026 | 4,390 | 4,485 | 4,485 | 4,555 | 4,330 | 36,552 |
| September 07, 2026 | 4,780 | 4,390 | 4,390 | 4,905 | 4,260 | 130,210 |
| September 04, 2026 | 4,840 | 4,825 | 4,825 | 4,945 | 4,500 | 112,821 |
| September 03, 2026 | 4,560 | 4,705 | 4,705 | 4,845 | 4,560 | 87,009 |
| September 02, 2026 | 4,570 | 4,600 | 4,600 | 4,750 | 4,570 | 61,545 |
| September 01, 2026 | 4,700 | 4,670 | 4,670 | 4,800 | 4,630 | 64,389 |
| August 31, 2026 | 4,465 | 4,660 | 4,660 | 4,670 | 4,410 | 133,725 |
| August 28, 2026 | 4,370 | 4,500 | 4,500 | 4,630 | 4,260 | 72,856 |
| August 27, 2026 | 4,100 | 4,370 | 4,370 | 4,580 | 4,060 | 200,470 |
| August 26, 2026 | 3,985 | 4,085 | 4,085 | 4,085 | 3,910 | 21,963 |
| August 25, 2026 | 3,995 | 3,985 | 3,985 | 4,030 | 3,845 | 17,389 |
| August 24, 2026 | 4,035 | 3,995 | 3,995 | 4,150 | 3,865 | 25,517 |
| August 21, 2026 | 4,025 | 4,025 | 4,025 | 4,070 | 3,965 | 20,236 |
| August 20, 2026 | 3,940 | 4,015 | 4,015 | 4,060 | 3,805 | 33,394 |
| August 19, 2026 | 3,790 | 3,870 | 3,870 | 3,940 | 3,790 | 15,889 |
| August 18, 2026 | 4,020 | 3,755 | 3,755 | 4,030 | 3,740 | 26,867 |
| August 14, 2026 | 4,075 | 3,915 | 3,915 | 4,120 | 3,865 | 34,221 |
| August 13, 2026 | 4,060 | 4,075 | 4,075 | 4,115 | 3,930 | 14,525 |
| August 12, 2026 | 4,090 | 4,070 | 4,070 | 4,175 | 3,780 | 36,244 |
| August 11, 2026 | 4,100 | 4,110 | 4,110 | 4,150 | 3,985 | 31,444 |
| August 10, 2026 | 4,090 | 4,050 | 4,050 | 4,135 | 3,985 | 29,790 |
AD
