CHASYS Co., Ltd. (033250.KS) KSC

999.00

+11(+1.11%)

Updated at March 13 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	965	999	999	1,010	965	112,104
March 12, 2026	1,000	988	988	1,000	976	162,595
March 11, 2026	991	989	989	1,008	970	191,660
March 10, 2026	979	992	992	998	979	125,866
March 09, 2026	986	976	976	1,030	951	808,415
March 06, 2026	995	986	986	1,000	969	199,201
March 05, 2026	950	990	990	1,005	950	223,979
March 04, 2026	993	956	956	1,015	937	496,604
March 03, 2026	1,007	1,012	1,012	1,025	1,001	361,346
February 27, 2026	1,040	1,022	1,022	1,040	1,020	322,993
February 26, 2026	1,065	1,042	1,042	1,068	1,034	383,913
February 25, 2026	1,049	1,064	1,064	1,072	1,049	489,006
February 24, 2026	1,056	1,049	1,049	1,066	1,046	249,471
February 23, 2026	1,037	1,066	1,066	1,075	1,033	595,188
February 20, 2026	1,028	1,037	0	1,085	1,016	916,596
February 19, 2026	1,025	1,029	0	1,030	1,011	391,276
February 13, 2026	1,037	1,024	0	1,055	1,015	495,309
February 12, 2026	1,038	1,036	0	1,041	1,027	127,343
February 11, 2026	1,033	1,037	0	1,038	1,017	197,544
February 10, 2026	1,042	1,030	0	1,042	1,028	205,112
February 09, 2026	1,019	1,035	0	1,036	1,019	231,788
February 06, 2026	1,017	1,018	0	1,034	1,004	202,107
February 05, 2026	1,028	1,026	0	1,040	1,011	162,106
February 04, 2026	1,026	1,028	0	1,028	1,012	141,873
February 03, 2026	1,024	1,018	0	1,040	1,014	179,423
February 02, 2026	1,046	1,016	0	1,087	1,013	1.03M
January 30, 2026	1,028	1,021	0	1,028	1,015	107,910
January 29, 2026	1,028	1,028	0	1,029	1,011	204,794
January 28, 2026	1,047	1,027	0	1,048	1,023	241,568
January 27, 2026	1,047	1,042	0	1,047	1,027	152,968
January 26, 2026	1,038	1,038	0	1,047	1,022	150,690
January 23, 2026	1,020	1,022	0	1,037	1,020	77,329
January 22, 2026	1,046	1,020	0	1,046	1,019	229,547
January 21, 2026	1,020	1,046	0	1,050	1,003	310,294
January 20, 2026	1,039	1,020	0	1,044	1,018	286,250
January 19, 2026	1,039	1,039	0	1,048	1,029	155,394
January 16, 2026	1,028	1,022	0	1,039	1,019	120,783
January 15, 2026	1,020	1,022	0	1,026	1,010	101,145
January 14, 2026	1,038	1,019	0	1,046	1,019	164,747
January 13, 2026	1,010	1,035	0	1,038	1,010	134,069
January 12, 2026	1,010	1,009	0	1,017	1,000	79,955
January 09, 2026	998	1,011	0	1,015	988	121,879
January 08, 2026	995	997	0	1,000	985	170,925
January 07, 2026	1,002	1,000	0	1,008	996	114,813
January 06, 2026	1,006	1,004	0	1,012	1,000	90,059
January 05, 2026	1,017	1,002	0	1,021	1,001	130,768
January 02, 2026	1,007	1,011	0	1,014	1,005	79,787
December 30, 2025	1,012	1,007	0	1,014	1,001	27,404
December 29, 2025	1,015	1,014	0	1,015	1,000	57,882
December 26, 2025	1,023	1,014	0	1,023	1,007	79,687
December 24, 2025	1,010	1,011	0	1,017	999	174,162
December 23, 2025	1,026	1,008	0	1,026	1,006	177,571
December 22, 2025	1,017	1,021	0	1,024	1,015	90,758
December 19, 2025	1,020	1,016	0	1,025	1,011	93,645
December 18, 2025	1,019	1,020	0	1,020	1,012	87,193
December 17, 2025	1,031	1,019	0	1,033	1,018	171,476
December 16, 2025	1,040	1,037	0	1,041	1,026	92,561
December 15, 2025	1,040	1,039	0	1,046	1,033	145,027
December 12, 2025	1,042	1,046	0	1,049	1,035	216,893
December 11, 2025	1,065	1,045	0	1,079	1,041	368,468