Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 8,540.00 | 8,630.00 | 8,490.00 | 8,560.00 | 8,560.00 | 35,280 |
| 2023-05-08 | 8,600.00 | 8,640.00 | 8,490.00 | 8,510.00 | 8,510.00 | 66,691 |
| 2023-05-04 | 8,600.00 | 8,650.00 | 8,500.00 | 8,510.00 | 8,510.00 | 61,942 |
| 2023-05-03 | 8,800.00 | 8,800.00 | 8,570.00 | 8,600.00 | 8,600.00 | 83,591 |
| 2023-05-02 | 8,850.00 | 8,860.00 | 8,710.00 | 8,720.00 | 8,720.00 | 63,427 |
| 2023-04-28 | 8,900.00 | 8,920.00 | 8,830.00 | 8,840.00 | 8,840.00 | 46,834 |
| 2023-04-27 | 8,960.00 | 9,020.00 | 8,870.00 | 8,900.00 | 8,900.00 | 48,477 |
| 2023-04-26 | 9,070.00 | 9,240.00 | 8,940.00 | 8,970.00 | 8,970.00 | 123,235 |
| 2023-04-25 | 9,260.00 | 9,290.00 | 9,080.00 | 9,100.00 | 9,100.00 | 61,325 |
| 2023-04-24 | 9,460.00 | 9,460.00 | 9,260.00 | 9,270.00 | 9,270.00 | 40,538 |
| 2023-04-21 | 9,500.00 | 9,630.00 | 9,380.00 | 9,460.00 | 9,460.00 | 40,866 |
| 2023-04-20 | 9,880.00 | 9,880.00 | 9,550.00 | 9,560.00 | 9,560.00 | 69,293 |
| 2023-04-19 | 9,890.00 | 9,980.00 | 9,810.00 | 9,870.00 | 9,870.00 | 49,497 |
| 2023-04-18 | 10,020.00 | 10,020.00 | 9,790.00 | 9,830.00 | 9,830.00 | 61,833 |
| 2023-04-17 | 10,010.00 | 10,050.00 | 9,830.00 | 9,850.00 | 9,850.00 | 41,862 |
| 2023-04-14 | 9,840.00 | 10,170.00 | 9,840.00 | 10,090.00 | 10,090.00 | 50,083 |
| 2023-04-13 | 9,890.00 | 9,950.00 | 9,710.00 | 9,870.00 | 9,870.00 | 23,743 |
| 2023-04-12 | 9,600.00 | 9,940.00 | 9,540.00 | 9,890.00 | 9,890.00 | 61,403 |
| 2023-04-11 | 9,560.00 | 9,700.00 | 9,450.00 | 9,550.00 | 9,550.00 | 35,716 |
| 2023-04-10 | 9,770.00 | 9,770.00 | 9,450.00 | 9,480.00 | 9,480.00 | 46,769 |
| 2023-04-07 | 10,000.00 | 10,030.00 | 9,720.00 | 9,770.00 | 9,770.00 | 39,051 |
| 2023-04-06 | 9,850.00 | 9,930.00 | 9,720.00 | 9,880.00 | 9,880.00 | 41,858 |
| 2023-04-05 | 9,760.00 | 10,270.00 | 9,700.00 | 9,970.00 | 9,970.00 | 74,803 |
| 2023-04-04 | 9,540.00 | 9,810.00 | 9,540.00 | 9,760.00 | 9,760.00 | 36,883 |
| 2023-04-03 | 9,540.00 | 9,590.00 | 9,470.00 | 9,540.00 | 9,540.00 | 23,646 |
| 2023-03-31 | 9,600.00 | 9,630.00 | 9,500.00 | 9,550.00 | 9,550.00 | 37,768 |
| 2023-03-30 | 9,530.00 | 9,640.00 | 9,520.00 | 9,550.00 | 9,550.00 | 30,271 |
| 2023-03-29 | 9,540.00 | 9,660.00 | 9,450.00 | 9,530.00 | 9,530.00 | 32,084 |
| 2023-03-28 | 9,470.00 | 9,620.00 | 9,300.00 | 9,620.00 | 9,620.00 | 46,405 |
| 2023-03-27 | 9,620.00 | 9,660.00 | 9,210.00 | 9,400.00 | 9,400.00 | 57,514 |
| 2023-03-24 | 9,640.00 | 9,720.00 | 9,570.00 | 9,650.00 | 9,650.00 | 39,634 |
| 2023-03-23 | 9,600.00 | 9,790.00 | 9,540.00 | 9,630.00 | 9,630.00 | 517,753 |
| 2023-03-22 | 9,830.00 | 9,840.00 | 9,660.00 | 9,670.00 | 9,670.00 | 31,499 |
| 2023-03-21 | 9,730.00 | 9,910.00 | 9,690.00 | 9,800.00 | 9,800.00 | 31,164 |
| 2023-03-20 | 9,730.00 | 9,880.00 | 9,710.00 | 9,820.00 | 9,820.00 | 24,738 |
| 2023-03-17 | 9,620.00 | 9,750.00 | 9,520.00 | 9,700.00 | 9,700.00 | 36,723 |
| 2023-03-16 | 9,570.00 | 9,640.00 | 9,270.00 | 9,540.00 | 9,540.00 | 34,933 |
| 2023-03-15 | 9,500.00 | 9,820.00 | 9,500.00 | 9,570.00 | 9,570.00 | 57,234 |
| 2023-03-14 | 9,800.00 | 9,920.00 | 9,420.00 | 9,440.00 | 9,440.00 | 86,407 |
| 2023-03-13 | 9,960.00 | 10,030.00 | 9,870.00 | 9,920.00 | 9,920.00 | 49,063 |
| 2023-03-10 | 10,100.00 | 10,180.00 | 10,000.00 | 10,040.00 | 10,040.00 | 39,230 |
| 2023-03-09 | 10,200.00 | 10,670.00 | 10,120.00 | 10,250.00 | 10,250.00 | 67,341 |
| 2023-03-08 | 10,310.00 | 10,310.00 | 10,070.00 | 10,200.00 | 10,200.00 | 36,505 |
| 2023-03-07 | 10,280.00 | 10,470.00 | 10,180.00 | 10,320.00 | 10,320.00 | 33,409 |
| 2023-03-06 | 10,500.00 | 10,500.00 | 10,200.00 | 10,360.00 | 10,360.00 | 43,347 |
| 2023-03-03 | 10,530.00 | 10,530.00 | 10,300.00 | 10,390.00 | 10,390.00 | 32,441 |
| 2023-03-02 | 10,400.00 | 10,500.00 | 10,290.00 | 10,460.00 | 10,460.00 | 43,851 |
| 2023-02-28 | 10,400.00 | 10,660.00 | 10,360.00 | 10,400.00 | 10,400.00 | 38,802 |
| 2023-02-27 | 10,540.00 | 10,680.00 | 10,310.00 | 10,310.00 | 10,310.00 | 56,210 |
| 2023-02-24 | 10,870.00 | 11,020.00 | 10,650.00 | 10,690.00 | 10,690.00 | 46,394 |
| 2023-02-23 | 11,040.00 | 11,190.00 | 10,910.00 | 10,920.00 | 10,920.00 | 20,296 |
| 2023-02-22 | 11,040.00 | 11,100.00 | 10,900.00 | 10,910.00 | 10,910.00 | 32,862 |
| 2023-02-21 | 11,260.00 | 11,390.00 | 11,100.00 | 11,210.00 | 11,210.00 | 33,142 |
| 2023-02-20 | 11,250.00 | 11,470.00 | 11,040.00 | 11,260.00 | 11,260.00 | 46,659 |
| 2023-02-17 | 11,420.00 | 11,450.00 | 11,160.00 | 11,250.00 | 11,250.00 | 32,668 |
| 2023-02-16 | 11,380.00 | 11,560.00 | 11,380.00 | 11,470.00 | 11,470.00 | 41,648 |
| 2023-02-15 | 11,300.00 | 11,600.00 | 11,150.00 | 11,350.00 | 11,350.00 | 83,600 |
| 2023-02-14 | 11,270.00 | 11,540.00 | 11,230.00 | 11,300.00 | 11,300.00 | 36,685 |
| 2023-02-13 | 11,160.00 | 11,370.00 | 11,040.00 | 11,230.00 | 11,230.00 | 45,781 |
| 2023-02-10 | 11,530.00 | 11,630.00 | 11,210.00 | 11,230.00 | 11,230.00 | 74,068 |
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.