Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 11,850.00 | 11,880.00 | 11,550.00 | 11,620.00 | 11,620.00 | 53,291 |
| 2023-02-08 | 11,800.00 | 12,020.00 | 11,610.00 | 11,880.00 | 11,880.00 | 119,733 |
| 2023-02-07 | 11,580.00 | 12,100.00 | 11,430.00 | 11,790.00 | 11,790.00 | 200,890 |
| 2023-02-06 | 11,800.00 | 11,940.00 | 11,300.00 | 11,590.00 | 11,590.00 | 151,575 |
| 2023-02-03 | 11,490.00 | 12,220.00 | 11,310.00 | 12,080.00 | 12,080.00 | 195,843 |
| 2023-02-02 | 11,150.00 | 11,530.00 | 11,150.00 | 11,330.00 | 11,330.00 | 84,489 |
| 2023-02-01 | 11,450.00 | 11,450.00 | 11,040.00 | 11,090.00 | 11,090.00 | 60,328 |
| 2023-01-31 | 10,910.00 | 11,450.00 | 10,910.00 | 11,300.00 | 11,300.00 | 102,274 |
| 2023-01-30 | 11,000.00 | 11,200.00 | 10,790.00 | 10,950.00 | 10,950.00 | 53,753 |
| 2023-01-27 | 10,970.00 | 11,180.00 | 10,850.00 | 11,000.00 | 11,000.00 | 54,779 |
| 2023-01-26 | 11,000.00 | 11,160.00 | 10,750.00 | 10,960.00 | 10,960.00 | 57,594 |
| 2023-01-25 | 10,660.00 | 11,060.00 | 10,650.00 | 10,900.00 | 10,900.00 | 54,526 |
| 2023-01-20 | 10,650.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,550.00 | 20,151 |
| 2023-01-19 | 10,500.00 | 10,750.00 | 10,400.00 | 10,650.00 | 10,650.00 | 27,854 |
| 2023-01-18 | 10,600.00 | 10,750.00 | 10,350.00 | 10,650.00 | 10,650.00 | 23,609 |
| 2023-01-17 | 10,900.00 | 10,950.00 | 10,350.00 | 10,500.00 | 10,500.00 | 38,610 |
| 2023-01-16 | 10,600.00 | 11,150.00 | 10,600.00 | 10,950.00 | 10,950.00 | 60,205 |
| 2023-01-13 | 10,850.00 | 11,100.00 | 10,600.00 | 10,650.00 | 10,650.00 | 49,146 |
| 2023-01-12 | 10,750.00 | 10,950.00 | 10,500.00 | 10,750.00 | 10,750.00 | 30,621 |
| 2023-01-11 | 10,600.00 | 10,700.00 | 10,550.00 | 10,600.00 | 10,600.00 | 33,451 |
| 2023-01-10 | 10,400.00 | 10,750.00 | 10,300.00 | 10,550.00 | 10,550.00 | 56,141 |
| 2023-01-09 | 10,300.00 | 10,550.00 | 10,300.00 | 10,350.00 | 10,350.00 | 41,051 |
| 2023-01-06 | 9,970.00 | 10,300.00 | 9,920.00 | 10,150.00 | 10,150.00 | 42,143 |
| 2023-01-05 | 10,050.00 | 10,300.00 | 9,990.00 | 10,000.00 | 10,000.00 | 39,057 |
| 2023-01-04 | 9,740.00 | 10,400.00 | 9,740.00 | 10,000.00 | 10,000.00 | 42,570 |
| 2023-01-03 | 9,680.00 | 9,920.00 | 9,580.00 | 9,810.00 | 9,810.00 | 42,690 |
| 2023-01-02 | 9,600.00 | 10,000.00 | 9,600.00 | 9,750.00 | 9,750.00 | 61,004 |
| 2022-12-29 | 10,100.00 | 10,250.00 | 9,850.00 | 9,860.00 | 9,860.00 | 57,617 |
| 2022-12-28 | 10,100.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,150.00 | 27,828 |
| 2022-12-27 | 10,100.00 | 10,400.00 | 10,100.00 | 10,150.00 | 10,150.00 | 34,918 |
| 2022-12-26 | 10,150.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | 28,806 |
| 2022-12-23 | 10,550.00 | 10,750.00 | 10,200.00 | 10,300.00 | 10,300.00 | 40,379 |
| 2022-12-22 | 10,900.00 | 11,000.00 | 10,650.00 | 10,750.00 | 10,750.00 | 33,125 |
| 2022-12-21 | 10,950.00 | 11,150.00 | 10,750.00 | 10,850.00 | 10,850.00 | 35,469 |
| 2022-12-20 | 11,100.00 | 11,200.00 | 10,900.00 | 10,950.00 | 10,950.00 | 35,657 |
| 2022-12-19 | 11,000.00 | 11,300.00 | 10,950.00 | 11,250.00 | 11,250.00 | 19,260 |
| 2022-12-16 | 10,800.00 | 11,250.00 | 10,700.00 | 11,200.00 | 11,200.00 | 94,271 |
| 2022-12-15 | 11,450.00 | 11,450.00 | 11,050.00 | 11,150.00 | 11,150.00 | 51,362 |
| 2022-12-14 | 11,250.00 | 11,500.00 | 11,200.00 | 11,450.00 | 11,450.00 | 49,147 |
| 2022-12-13 | 11,250.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 73,963 |
| 2022-12-12 | 11,600.00 | 11,650.00 | 11,100.00 | 11,100.00 | 11,100.00 | 61,811 |
| 2022-12-09 | 11,300.00 | 11,650.00 | 11,000.00 | 11,500.00 | 11,500.00 | 132,451 |
| 2022-12-08 | 11,300.00 | 11,450.00 | 10,800.00 | 11,150.00 | 11,150.00 | 490,592 |
| 2022-12-07 | 11,200.00 | 11,600.00 | 11,200.00 | 11,250.00 | 11,250.00 | 63,103 |
| 2022-12-06 | 11,500.00 | 11,650.00 | 11,400.00 | 11,450.00 | 11,450.00 | 76,203 |
| 2022-12-05 | 11,950.00 | 12,200.00 | 11,700.00 | 11,800.00 | 11,800.00 | 114,634 |
| 2022-12-02 | 11,750.00 | 12,100.00 | 11,700.00 | 11,850.00 | 11,850.00 | 79,839 |
| 2022-12-01 | 11,950.00 | 12,250.00 | 11,750.00 | 11,850.00 | 11,850.00 | 181,377 |
| 2022-11-30 | 11,500.00 | 11,600.00 | 11,250.00 | 11,500.00 | 11,500.00 | 287,365 |
| 2022-11-29 | 11,300.00 | 11,700.00 | 11,100.00 | 11,500.00 | 11,500.00 | 101,058 |
| 2022-11-28 | 11,750.00 | 11,800.00 | 11,200.00 | 11,300.00 | 11,300.00 | 149,589 |
| 2022-11-25 | 11,950.00 | 12,000.00 | 11,650.00 | 11,750.00 | 11,750.00 | 73,796 |
| 2022-11-24 | 11,650.00 | 11,950.00 | 11,650.00 | 11,950.00 | 11,950.00 | 126,106 |
| 2022-11-23 | 10,700.00 | 11,900.00 | 10,700.00 | 11,800.00 | 11,800.00 | 464,324 |
| 2022-11-22 | 10,900.00 | 10,900.00 | 10,500.00 | 10,550.00 | 10,550.00 | 95,366 |
| 2022-11-21 | 11,000.00 | 11,050.00 | 10,650.00 | 10,800.00 | 10,800.00 | 79,644 |
| 2022-11-18 | 11,600.00 | 11,600.00 | 11,000.00 | 11,050.00 | 11,050.00 | 103,824 |
| 2022-11-17 | 11,050.00 | 11,750.00 | 10,450.00 | 11,550.00 | 11,550.00 | 191,283 |
| 2022-11-16 | 11,450.00 | 11,450.00 | 10,950.00 | 11,050.00 | 11,050.00 | 115,277 |
| 2022-11-15 | 11,100.00 | 11,350.00 | 10,950.00 | 11,250.00 | 11,250.00 | 92,712 |
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.