Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15,020.00 | 15,180.00 | 14,750.00 | 15,080.00 | 15,080.00 | 203,843 |
| 2024-04-29 | 15,400.00 | 15,690.00 | 15,060.00 | 15,150.00 | 15,150.00 | 252,420 |
| 2024-04-26 | 16,170.00 | 17,780.00 | 14,660.00 | 15,400.00 | 15,400.00 | 1,478,143 |
| 2024-04-25 | 15,710.00 | 15,800.00 | 15,350.00 | 15,580.00 | 15,580.00 | 120,681 |
| 2024-04-24 | 15,490.00 | 15,630.00 | 15,300.00 | 15,600.00 | 15,600.00 | 105,358 |
| 2024-04-23 | 15,380.00 | 15,650.00 | 15,200.00 | 15,260.00 | 15,260.00 | 88,997 |
| 2024-04-22 | 15,260.00 | 15,800.00 | 15,160.00 | 15,370.00 | 15,370.00 | 94,086 |
| 2024-04-19 | 15,700.00 | 15,800.00 | 14,900.00 | 15,190.00 | 15,190.00 | 180,043 |
| 2024-04-18 | 15,650.00 | 16,300.00 | 15,630.00 | 15,850.00 | 15,850.00 | 154,167 |
| 2024-04-17 | 15,930.00 | 16,980.00 | 15,830.00 | 15,840.00 | 15,840.00 | 446,436 |
| 2024-04-16 | 15,980.00 | 16,250.00 | 15,510.00 | 15,560.00 | 15,560.00 | 199,273 |
| 2024-04-15 | 15,840.00 | 16,070.00 | 15,560.00 | 15,980.00 | 15,980.00 | 131,740 |
| 2024-04-12 | 16,280.00 | 16,400.00 | 16,000.00 | 16,070.00 | 16,070.00 | 103,475 |
| 2024-04-11 | 16,110.00 | 16,300.00 | 15,950.00 | 16,230.00 | 16,230.00 | 96,107 |
| 2024-04-09 | 16,500.00 | 16,750.00 | 16,240.00 | 16,400.00 | 16,400.00 | 161,282 |
| 2024-04-08 | 16,990.00 | 17,100.00 | 16,400.00 | 16,580.00 | 16,580.00 | 148,236 |
| 2024-04-05 | 17,060.00 | 17,200.00 | 16,620.00 | 16,890.00 | 16,890.00 | 170,414 |
| 2024-04-04 | 17,740.00 | 17,750.00 | 17,020.00 | 17,220.00 | 17,220.00 | 124,078 |
| 2024-04-03 | 17,830.00 | 18,140.00 | 17,200.00 | 17,420.00 | 17,420.00 | 123,015 |
| 2024-04-02 | 18,580.00 | 18,590.00 | 17,730.00 | 17,830.00 | 17,830.00 | 167,644 |
| 2024-04-01 | 17,600.00 | 18,740.00 | 17,590.00 | 18,610.00 | 18,610.00 | 263,309 |
| 2024-03-29 | 17,860.00 | 18,010.00 | 17,380.00 | 17,490.00 | 17,490.00 | 155,743 |
| 2024-03-28 | 18,180.00 | 18,180.00 | 17,830.00 | 17,910.00 | 17,910.00 | 117,361 |
| 2024-03-27 | 18,260.00 | 18,550.00 | 18,040.00 | 18,200.00 | 18,200.00 | 125,635 |
| 2024-03-26 | 17,520.00 | 18,590.00 | 17,340.00 | 18,330.00 | 18,330.00 | 265,705 |
| 2024-03-25 | 17,490.00 | 17,800.00 | 17,200.00 | 17,570.00 | 17,570.00 | 175,902 |
| 2024-03-22 | 18,020.00 | 18,080.00 | 17,190.00 | 17,490.00 | 17,490.00 | 306,456 |
| 2024-03-21 | 18,360.00 | 18,500.00 | 18,010.00 | 18,020.00 | 18,020.00 | 181,908 |
| 2024-03-20 | 18,140.00 | 18,430.00 | 17,850.00 | 18,360.00 | 18,360.00 | 289,397 |
| 2024-03-19 | 20,800.00 | 21,200.00 | 17,810.00 | 17,930.00 | 17,930.00 | 1,053,963 |
| 2024-03-18 | 19,720.00 | 21,300.00 | 19,680.00 | 20,800.00 | 20,800.00 | 340,675 |
| 2024-03-15 | 20,850.00 | 21,500.00 | 19,700.00 | 19,700.00 | 19,700.00 | 315,508 |
| 2024-03-14 | 20,600.00 | 21,550.00 | 20,200.00 | 20,600.00 | 20,600.00 | 297,235 |
| 2024-03-13 | 19,950.00 | 20,600.00 | 19,710.00 | 20,500.00 | 20,500.00 | 168,447 |
| 2024-03-12 | 20,150.00 | 20,600.00 | 19,980.00 | 19,980.00 | 19,980.00 | 231,372 |
| 2024-03-11 | 19,270.00 | 20,500.00 | 19,010.00 | 20,100.00 | 20,100.00 | 359,141 |
| 2024-03-08 | 20,050.00 | 20,200.00 | 18,940.00 | 19,000.00 | 19,000.00 | 634,395 |
| 2024-03-07 | 20,200.00 | 20,550.00 | 19,600.00 | 19,920.00 | 19,920.00 | 352,453 |
| 2024-03-06 | 20,400.00 | 20,650.00 | 19,850.00 | 20,200.00 | 20,200.00 | 428,468 |
| 2024-03-05 | 21,150.00 | 21,400.00 | 20,500.00 | 20,650.00 | 20,650.00 | 432,201 |
| 2024-03-04 | 23,200.00 | 23,300.00 | 21,000.00 | 21,400.00 | 21,400.00 | 872,374 |
| 2024-02-29 | 24,450.00 | 24,750.00 | 22,450.00 | 23,500.00 | 23,500.00 | 455,491 |
| 2024-02-28 | 23,550.00 | 24,300.00 | 23,000.00 | 23,800.00 | 23,800.00 | 370,133 |
| 2024-02-27 | 24,150.00 | 25,000.00 | 22,950.00 | 23,400.00 | 23,400.00 | 465,066 |
| 2024-02-26 | 25,900.00 | 25,900.00 | 24,050.00 | 24,800.00 | 24,800.00 | 542,914 |
| 2024-02-23 | 25,000.00 | 26,500.00 | 24,000.00 | 25,950.00 | 25,950.00 | 787,349 |
| 2024-02-22 | 24,550.00 | 26,000.00 | 23,850.00 | 25,000.00 | 25,000.00 | 920,382 |
| 2024-02-21 | 24,500.00 | 25,350.00 | 23,650.00 | 24,850.00 | 24,850.00 | 1,069,785 |
| 2024-02-20 | 23,100.00 | 24,800.00 | 22,750.00 | 24,500.00 | 24,500.00 | 2,025,863 |
| 2024-02-19 | 21,650.00 | 22,750.00 | 21,350.00 | 22,300.00 | 22,300.00 | 470,264 |
| 2024-02-16 | 22,200.00 | 22,200.00 | 21,150.00 | 21,550.00 | 21,550.00 | 267,048 |
| 2024-02-15 | 20,900.00 | 22,700.00 | 20,600.00 | 21,900.00 | 21,900.00 | 622,197 |
| 2024-02-14 | 20,550.00 | 20,900.00 | 19,900.00 | 20,650.00 | 20,650.00 | 405,917 |
| 2024-02-13 | 21,400.00 | 21,450.00 | 19,990.00 | 20,950.00 | 20,950.00 | 563,672 |
| 2024-02-08 | 20,700.00 | 22,300.00 | 20,550.00 | 21,400.00 | 21,400.00 | 606,958 |
| 2024-02-07 | 20,750.00 | 20,950.00 | 19,990.00 | 20,700.00 | 20,700.00 | 370,805 |
| 2024-02-06 | 21,250.00 | 21,400.00 | 20,500.00 | 20,650.00 | 20,650.00 | 364,645 |
| 2024-02-05 | 22,550.00 | 23,450.00 | 21,200.00 | 21,450.00 | 21,450.00 | 681,795 |
| 2024-02-02 | 21,750.00 | 22,850.00 | 21,300.00 | 21,500.00 | 21,500.00 | 387,916 |
| 2024-02-01 | 22,400.00 | 22,650.00 | 21,250.00 | 21,650.00 | 21,650.00 | 399,639 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.