Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 23,200.00 | 23,600.00 | 22,300.00 | 22,450.00 | 22,450.00 | 289,162 |
| 2024-01-30 | 23,850.00 | 24,200.00 | 23,000.00 | 23,400.00 | 23,400.00 | 280,457 |
| 2024-01-29 | 23,850.00 | 24,750.00 | 23,350.00 | 23,750.00 | 23,750.00 | 340,380 |
| 2024-01-26 | 24,950.00 | 25,000.00 | 23,750.00 | 24,000.00 | 24,000.00 | 475,082 |
| 2024-01-25 | 26,500.00 | 26,550.00 | 25,100.00 | 25,100.00 | 25,100.00 | 431,376 |
| 2024-01-24 | 27,500.00 | 28,000.00 | 26,200.00 | 26,500.00 | 26,500.00 | 297,656 |
| 2024-01-23 | 27,200.00 | 28,300.00 | 26,300.00 | 27,500.00 | 27,500.00 | 430,584 |
| 2024-01-22 | 26,550.00 | 27,650.00 | 25,950.00 | 27,200.00 | 27,200.00 | 520,441 |
| 2024-01-19 | 27,200.00 | 27,600.00 | 25,700.00 | 26,300.00 | 26,300.00 | 646,269 |
| 2024-01-18 | 27,250.00 | 28,650.00 | 26,100.00 | 27,200.00 | 27,200.00 | 767,036 |
| 2024-01-17 | 27,950.00 | 28,150.00 | 26,700.00 | 27,300.00 | 27,300.00 | 636,021 |
| 2024-01-16 | 30,500.00 | 31,100.00 | 27,250.00 | 28,350.00 | 28,350.00 | 1,221,630 |
| 2024-01-15 | 31,250.00 | 32,100.00 | 29,050.00 | 30,500.00 | 30,500.00 | 717,623 |
| 2024-01-12 | 30,750.00 | 31,350.00 | 29,750.00 | 31,050.00 | 31,050.00 | 453,559 |
| 2024-01-11 | 31,150.00 | 31,650.00 | 29,800.00 | 30,950.00 | 30,950.00 | 983,480 |
| 2024-01-10 | 28,400.00 | 32,200.00 | 27,650.00 | 31,800.00 | 31,800.00 | 1,837,877 |
| 2024-01-09 | 27,100.00 | 29,400.00 | 25,700.00 | 28,800.00 | 28,800.00 | 1,761,350 |
| 2024-01-08 | 30,400.00 | 30,400.00 | 25,650.00 | 26,750.00 | 26,750.00 | 2,105,539 |
| 2024-01-05 | 28,950.00 | 30,500.00 | 28,250.00 | 30,400.00 | 30,400.00 | 1,643,579 |
| 2024-01-04 | 27,150.00 | 28,900.00 | 26,950.00 | 28,100.00 | 28,100.00 | 573,740 |
| 2024-01-03 | 27,750.00 | 27,800.00 | 26,200.00 | 27,400.00 | 27,400.00 | 666,324 |
| 2024-01-02 | 28,600.00 | 28,750.00 | 27,350.00 | 28,000.00 | 28,000.00 | 459,541 |
| 2023-12-28 | 28,600.00 | 29,500.00 | 27,700.00 | 28,000.00 | 28,000.00 | 677,816 |
| 2023-12-27 | 30,850.00 | 31,550.00 | 27,500.00 | 28,700.00 | 28,700.00 | 1,772,925 |
| 2023-12-26 | 34,000.00 | 34,350.00 | 29,700.00 | 31,050.00 | 31,050.00 | 1,203,911 |
| 2023-12-22 | 32,250.00 | 33,950.00 | 31,750.00 | 32,750.00 | 32,750.00 | 1,095,279 |
| 2023-12-21 | 30,850.00 | 33,700.00 | 30,450.00 | 32,750.00 | 32,750.00 | 1,523,886 |
| 2023-12-20 | 31,200.00 | 33,750.00 | 30,700.00 | 31,250.00 | 31,250.00 | 1,688,954 |
| 2023-12-19 | 32,150.00 | 32,300.00 | 29,700.00 | 31,200.00 | 31,200.00 | 1,568,301 |
| 2023-12-18 | 28,850.00 | 33,150.00 | 27,250.00 | 32,700.00 | 32,700.00 | 2,473,184 |
| 2023-12-15 | 28,000.00 | 28,200.00 | 26,450.00 | 28,100.00 | 28,100.00 | 706,343 |
| 2023-12-14 | 27,600.00 | 28,450.00 | 26,400.00 | 27,500.00 | 27,500.00 | 774,428 |
| 2023-12-13 | 29,050.00 | 29,400.00 | 26,900.00 | 27,700.00 | 27,700.00 | 1,172,165 |
| 2023-12-12 | 29,200.00 | 30,550.00 | 28,000.00 | 29,550.00 | 29,550.00 | 1,435,018 |
| 2023-12-11 | 27,500.00 | 31,400.00 | 26,850.00 | 29,300.00 | 29,300.00 | 4,212,213 |
| 2023-12-08 | 27,000.00 | 31,600.00 | 25,900.00 | 28,900.00 | 28,900.00 | 9,829,824 |
| 2023-12-07 | 28,750.00 | 28,750.00 | 25,400.00 | 26,400.00 | 26,400.00 | 14,390,450 |
| 2023-12-06 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 638,726 |
| 2023-12-05 | 17,200.00 | 17,420.00 | 16,840.00 | 17,050.00 | 17,050.00 | 150,403 |
| 2023-12-04 | 17,190.00 | 17,330.00 | 16,700.00 | 17,210.00 | 17,210.00 | 94,404 |
| 2023-12-01 | 16,510.00 | 17,680.00 | 16,400.00 | 17,150.00 | 17,150.00 | 284,118 |
| 2023-11-30 | 16,260.00 | 16,930.00 | 16,260.00 | 16,480.00 | 16,480.00 | 100,946 |
| 2023-11-29 | 16,660.00 | 17,000.00 | 16,200.00 | 16,310.00 | 16,310.00 | 188,536 |
| 2023-11-28 | 16,470.00 | 17,100.00 | 16,440.00 | 16,660.00 | 16,660.00 | 163,120 |
| 2023-11-27 | 17,700.00 | 17,770.00 | 16,070.00 | 16,540.00 | 16,540.00 | 371,982 |
| 2023-11-24 | 17,710.00 | 18,110.00 | 17,540.00 | 17,860.00 | 17,860.00 | 260,566 |
| 2023-11-23 | 16,250.00 | 18,380.00 | 16,250.00 | 17,850.00 | 17,850.00 | 1,074,486 |
| 2023-11-22 | 15,750.00 | 16,480.00 | 15,600.00 | 16,380.00 | 16,380.00 | 385,356 |
| 2023-11-21 | 15,400.00 | 15,970.00 | 15,180.00 | 15,750.00 | 15,750.00 | 345,683 |
| 2023-11-20 | 15,040.00 | 15,710.00 | 14,650.00 | 15,400.00 | 15,400.00 | 499,671 |
| 2023-11-17 | 14,590.00 | 15,050.00 | 14,400.00 | 14,820.00 | 14,820.00 | 487,953 |
| 2023-11-16 | 12,820.00 | 14,980.00 | 12,800.00 | 14,610.00 | 14,610.00 | 1,332,534 |
| 2023-11-15 | 12,240.00 | 13,030.00 | 12,240.00 | 12,890.00 | 12,890.00 | 223,391 |
| 2023-11-14 | 12,000.00 | 12,190.00 | 12,000.00 | 12,170.00 | 12,170.00 | 52,104 |
| 2023-11-13 | 12,080.00 | 12,310.00 | 11,800.00 | 11,950.00 | 11,950.00 | 68,800 |
| 2023-11-10 | 12,200.00 | 12,580.00 | 11,800.00 | 12,080.00 | 12,080.00 | 133,503 |
| 2023-11-09 | 12,970.00 | 12,970.00 | 11,710.00 | 12,130.00 | 12,130.00 | 455,070 |
| 2023-11-08 | 13,400.00 | 13,920.00 | 13,240.00 | 13,890.00 | 13,890.00 | 252,422 |
| 2023-11-07 | 13,050.00 | 13,450.00 | 13,000.00 | 13,380.00 | 13,380.00 | 164,630 |
| 2023-11-06 | 13,210.00 | 13,260.00 | 12,770.00 | 13,200.00 | 13,200.00 | 216,410 |
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.