Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 12,360.00 | 12,440.00 | 12,000.00 | 12,090.00 | 12,090.00 | 93,821 |
| 2023-08-02 | 12,780.00 | 13,180.00 | 12,300.00 | 12,360.00 | 12,360.00 | 137,593 |
| 2023-08-01 | 12,680.00 | 13,220.00 | 12,250.00 | 12,780.00 | 12,780.00 | 202,473 |
| 2023-07-31 | 12,560.00 | 12,930.00 | 12,250.00 | 12,680.00 | 12,680.00 | 158,141 |
| 2023-07-28 | 12,110.00 | 13,150.00 | 12,110.00 | 12,670.00 | 12,670.00 | 298,412 |
| 2023-07-27 | 11,660.00 | 13,080.00 | 11,660.00 | 12,110.00 | 12,110.00 | 492,867 |
| 2023-07-26 | 12,010.00 | 12,350.00 | 10,930.00 | 11,780.00 | 11,780.00 | 536,717 |
| 2023-07-25 | 12,370.00 | 12,790.00 | 12,170.00 | 12,190.00 | 12,190.00 | 251,358 |
| 2023-07-24 | 13,310.00 | 13,320.00 | 12,300.00 | 12,570.00 | 12,570.00 | 389,894 |
| 2023-07-21 | 13,350.00 | 14,500.00 | 13,070.00 | 13,320.00 | 13,320.00 | 580,336 |
| 2023-07-20 | 13,710.00 | 14,040.00 | 13,230.00 | 13,430.00 | 13,430.00 | 333,219 |
| 2023-07-19 | 14,820.00 | 14,820.00 | 13,640.00 | 13,700.00 | 13,700.00 | 499,639 |
| 2023-07-18 | 14,710.00 | 15,540.00 | 14,440.00 | 14,930.00 | 14,930.00 | 450,510 |
| 2023-07-17 | 15,690.00 | 15,690.00 | 14,700.00 | 14,710.00 | 14,710.00 | 509,430 |
| 2023-07-14 | 15,710.00 | 16,460.00 | 15,060.00 | 15,890.00 | 15,890.00 | 668,387 |
| 2023-07-13 | 16,510.00 | 16,850.00 | 15,500.00 | 15,750.00 | 15,750.00 | 622,804 |
| 2023-07-12 | 16,450.00 | 16,530.00 | 15,920.00 | 16,470.00 | 16,470.00 | 572,233 |
| 2023-07-11 | 16,170.00 | 16,460.00 | 15,410.00 | 16,330.00 | 16,330.00 | 826,072 |
| 2023-07-10 | 15,850.00 | 16,470.00 | 15,360.00 | 16,310.00 | 16,310.00 | 1,347,787 |
| 2023-07-07 | 14,870.00 | 16,710.00 | 14,860.00 | 15,260.00 | 15,260.00 | 2,412,549 |
| 2023-07-06 | 14,520.00 | 15,640.00 | 14,200.00 | 15,010.00 | 15,010.00 | 1,044,886 |
| 2023-07-05 | 15,160.00 | 15,190.00 | 14,210.00 | 14,490.00 | 14,490.00 | 709,618 |
| 2023-07-04 | 14,060.00 | 15,940.00 | 13,860.00 | 15,500.00 | 15,500.00 | 2,347,476 |
| 2023-07-03 | 13,650.00 | 14,440.00 | 13,600.00 | 14,220.00 | 14,220.00 | 986,760 |
| 2023-06-30 | 16,050.00 | 16,440.00 | 13,420.00 | 13,950.00 | 13,950.00 | 1,877,303 |
| 2023-06-29 | 16,000.00 | 16,740.00 | 14,260.00 | 15,650.00 | 15,650.00 | 3,999,263 |
| 2023-06-28 | 16,420.00 | 18,460.00 | 15,550.00 | 15,550.00 | 15,550.00 | 12,564,430 |
| 2023-06-27 | 12,000.00 | 15,390.00 | 11,770.00 | 15,390.00 | 15,390.00 | 12,548,891 |
| 2023-06-26 | 10,090.00 | 12,610.00 | 9,720.00 | 11,840.00 | 11,840.00 | 7,729,354 |
| 2023-06-23 | 8,270.00 | 10,690.00 | 8,220.00 | 9,780.00 | 9,780.00 | 3,529,243 |
| 2023-06-22 | 8,260.00 | 8,390.00 | 8,240.00 | 8,270.00 | 8,270.00 | 21,009 |
| 2023-06-21 | 8,500.00 | 8,500.00 | 8,240.00 | 8,250.00 | 8,250.00 | 44,260 |
| 2023-06-20 | 8,350.00 | 8,500.00 | 8,350.00 | 8,460.00 | 8,460.00 | 20,045 |
| 2023-06-19 | 8,530.00 | 8,580.00 | 8,350.00 | 8,410.00 | 8,410.00 | 63,692 |
| 2023-06-16 | 8,540.00 | 8,810.00 | 8,540.00 | 8,590.00 | 8,590.00 | 41,119 |
| 2023-06-15 | 8,680.00 | 8,780.00 | 8,520.00 | 8,540.00 | 8,540.00 | 29,226 |
| 2023-06-14 | 8,820.00 | 8,890.00 | 8,530.00 | 8,680.00 | 8,680.00 | 55,032 |
| 2023-06-13 | 8,750.00 | 9,040.00 | 8,700.00 | 8,810.00 | 8,810.00 | 53,311 |
| 2023-06-12 | 8,910.00 | 8,930.00 | 8,710.00 | 8,790.00 | 8,790.00 | 30,810 |
| 2023-06-09 | 8,720.00 | 8,970.00 | 8,720.00 | 8,890.00 | 8,890.00 | 27,776 |
| 2023-06-08 | 8,830.00 | 8,930.00 | 8,700.00 | 8,740.00 | 8,740.00 | 40,768 |
| 2023-06-07 | 9,030.00 | 9,130.00 | 8,920.00 | 8,920.00 | 8,920.00 | 44,517 |
| 2023-06-05 | 8,970.00 | 9,060.00 | 8,800.00 | 9,020.00 | 9,020.00 | 36,053 |
| 2023-06-02 | 8,630.00 | 9,070.00 | 8,630.00 | 8,890.00 | 8,890.00 | 68,997 |
| 2023-06-01 | 8,410.00 | 8,730.00 | 8,410.00 | 8,670.00 | 8,670.00 | 32,348 |
| 2023-05-31 | 8,450.00 | 8,640.00 | 8,450.00 | 8,470.00 | 8,470.00 | 28,054 |
| 2023-05-30 | 8,540.00 | 8,680.00 | 8,440.00 | 8,540.00 | 8,540.00 | 27,907 |
| 2023-05-26 | 8,670.00 | 8,700.00 | 8,470.00 | 8,530.00 | 8,530.00 | 29,557 |
| 2023-05-25 | 8,550.00 | 8,710.00 | 8,550.00 | 8,610.00 | 8,610.00 | 22,998 |
| 2023-05-24 | 8,690.00 | 8,750.00 | 8,610.00 | 8,610.00 | 8,610.00 | 27,162 |
| 2023-05-23 | 8,720.00 | 8,720.00 | 8,600.00 | 8,690.00 | 8,690.00 | 28,459 |
| 2023-05-22 | 8,690.00 | 8,740.00 | 8,620.00 | 8,680.00 | 8,680.00 | 19,703 |
| 2023-05-19 | 8,440.00 | 8,700.00 | 8,440.00 | 8,690.00 | 8,690.00 | 52,225 |
| 2023-05-18 | 8,440.00 | 8,560.00 | 8,400.00 | 8,430.00 | 8,430.00 | 32,661 |
| 2023-05-17 | 8,280.00 | 8,420.00 | 8,280.00 | 8,380.00 | 8,380.00 | 26,774 |
| 2023-05-16 | 8,340.00 | 8,460.00 | 8,300.00 | 8,330.00 | 8,330.00 | 25,848 |
| 2023-05-15 | 8,400.00 | 8,470.00 | 8,300.00 | 8,330.00 | 8,330.00 | 31,749 |
| 2023-05-12 | 8,570.00 | 8,580.00 | 8,360.00 | 8,400.00 | 8,400.00 | 73,649 |
| 2023-05-11 | 8,800.00 | 8,930.00 | 8,530.00 | 8,570.00 | 8,570.00 | 73,239 |
| 2023-05-10 | 8,610.00 | 8,860.00 | 8,550.00 | 8,800.00 | 8,800.00 | 54,978 |
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.