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 ₩405.54 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩559.03, while ₩1000 invested 1 year ago would be worth ₩725.88. This corresponds to total returns of -59.45%, -44.1%, -27.41%, respectively, with annualized returns of -8.63%, -10.98%, -27.41%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 4,005 | 4,115 | 4,115 | 4,120 | 3,855 | 40,512 |
| August 06, 2026 | 4,400 | 4,025 | 4,025 | 4,460 | 4,025 | 117,905 |
| August 05, 2026 | 4,120 | 4,700 | 4,700 | 4,700 | 3,955 | 147,103 |
| August 04, 2026 | 3,755 | 3,905 | 3,905 | 4,100 | 3,755 | 61,680 |
| August 03, 2026 | 3,695 | 3,755 | 3,755 | 3,990 | 3,400 | 112,805 |
| July 31, 2026 | 3,650 | 3,505 | 3,505 | 3,705 | 3,445 | 34,213 |
| July 30, 2026 | 3,200 | 3,615 | 3,615 | 3,855 | 3,200 | 46,775 |
| July 29, 2026 | 3,945 | 3,770 | 3,770 | 3,945 | 3,635 | 50,449 |
| July 28, 2026 | 3,810 | 3,880 | 3,880 | 3,980 | 3,765 | 52,605 |
| July 27, 2026 | 3,870 | 3,875 | 3,875 | 3,885 | 3,670 | 45,020 |
| July 23, 2026 | 3,660 | 3,895 | 3,895 | 3,955 | 3,660 | 67,712 |
| July 22, 2026 | 3,580 | 3,625 | 3,625 | 3,800 | 3,580 | 67,136 |
| July 21, 2026 | 3,930 | 3,740 | 3,740 | 3,930 | 3,550 | 79,155 |
| July 20, 2026 | 3,670 | 3,930 | 3,930 | 4,035 | 3,510 | 240,997 |
| July 16, 2026 | 3,955 | 3,690 | 3,690 | 4,240 | 3,525 | 1M |
| July 15, 2026 | 2,935 | 3,740 | 3,740 | 3,740 | 2,840 | 530,997 |
| July 14, 2026 | 2,920 | 2,880 | 2,880 | 2,975 | 2,660 | 59,527 |
| July 13, 2026 | 3,020 | 2,935 | 2,935 | 3,130 | 2,865 | 49,667 |
| July 10, 2026 | 3,205 | 2,960 | 2,960 | 3,280 | 2,925 | 109,379 |
| July 09, 2026 | 3,205 | 3,245 | 3,245 | 3,280 | 3,130 | 6,744 |
| July 08, 2026 | 3,345 | 3,235 | 3,235 | 3,465 | 3,185 | 27,155 |
| July 07, 2026 | 3,510 | 3,345 | 3,345 | 3,555 | 3,150 | 10,723 |
| July 06, 2026 | 3,465 | 3,510 | 3,510 | 3,525 | 3,390 | 4,707 |
| July 03, 2026 | 3,350 | 3,465 | 3,465 | 3,485 | 3,280 | 27,827 |
| July 02, 2026 | 3,400 | 3,350 | 3,350 | 3,600 | 3,320 | 22,974 |
| July 01, 2026 | 3,510 | 3,430 | 3,430 | 3,510 | 3,325 | 17,784 |
| June 30, 2026 | 3,385 | 3,535 | 3,535 | 3,535 | 3,270 | 16,543 |
| June 29, 2026 | 3,165 | 3,385 | 3,385 | 3,420 | 3,070 | 29,570 |
| June 26, 2026 | 3,450 | 3,165 | 3,165 | 3,450 | 2,965 | 102,864 |
| June 25, 2026 | 3,380 | 3,425 | 3,425 | 3,455 | 3,260 | 29,728 |
| June 24, 2026 | 3,465 | 3,380 | 3,380 | 3,525 | 3,225 | 69,053 |
| June 23, 2026 | 3,775 | 3,535 | 3,535 | 3,890 | 3,415 | 46,977 |
| June 22, 2026 | 4,030 | 3,775 | 3,775 | 4,145 | 3,760 | 50,362 |
| June 19, 2026 | 4,200 | 4,030 | 4,030 | 4,235 | 3,915 | 69,700 |
| June 18, 2026 | 4,300 | 4,240 | 4,240 | 4,395 | 4,200 | 62,144 |
| June 17, 2026 | 4,385 | 4,315 | 4,315 | 4,465 | 4,310 | 10,044 |
| June 16, 2026 | 4,360 | 4,300 | 4,300 | 4,420 | 4,260 | 32,076 |
| June 15, 2026 | 4,450 | 4,400 | 4,400 | 4,450 | 4,340 | 24,369 |
| June 12, 2026 | 4,320 | 4,420 | 4,420 | 4,445 | 4,265 | 25,277 |
| June 11, 2026 | 4,330 | 4,310 | 4,310 | 4,345 | 4,230 | 20,003 |
| June 10, 2026 | 4,310 | 4,345 | 4,345 | 4,370 | 4,250 | 22,984 |
| June 09, 2026 | 4,185 | 4,310 | 4,310 | 4,380 | 4,160 | 25,517 |
| June 08, 2026 | 4,230 | 4,215 | 4,215 | 4,275 | 4,050 | 21,856 |
| June 05, 2026 | 4,200 | 4,235 | 4,235 | 4,235 | 4,090 | 72,157 |
| June 04, 2026 | 4,215 | 4,160 | 4,160 | 4,255 | 4,070 | 32,905 |
| June 02, 2026 | 4,000 | 4,190 | 4,190 | 4,200 | 3,840 | 51,351 |
| June 01, 2026 | 4,090 | 4,020 | 4,020 | 4,090 | 3,865 | 23,285 |
| May 29, 2026 | 4,220 | 4,090 | 4,090 | 4,230 | 4,025 | 25,301 |
| May 28, 2026 | 4,145 | 4,230 | 4,230 | 4,280 | 4,120 | 21,767 |
| May 27, 2026 | 4,230 | 4,145 | 4,145 | 4,230 | 4,070 | 21,019 |
| May 26, 2026 | 4,090 | 4,160 | 4,160 | 4,230 | 4,020 | 37,685 |
AD
