Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 11,300.00 | 11,400.00 | 10,900.00 | 11,050.00 | 11,050.00 | 122,857 |
| 2022-11-11 | 10,800.00 | 11,200.00 | 10,600.00 | 11,050.00 | 11,050.00 | 278,608 |
| 2022-11-10 | 10,250.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | 55,993 |
| 2022-11-09 | 10,550.00 | 10,650.00 | 10,300.00 | 10,300.00 | 10,300.00 | 67,544 |
| 2022-11-08 | 10,100.00 | 10,500.00 | 10,100.00 | 10,450.00 | 10,450.00 | 111,844 |
| 2022-11-07 | 9,810.00 | 10,100.00 | 9,750.00 | 10,100.00 | 10,100.00 | 57,413 |
| 2022-11-04 | 9,880.00 | 10,100.00 | 9,700.00 | 9,810.00 | 9,810.00 | 63,979 |
| 2022-11-03 | 10,100.00 | 10,200.00 | 9,910.00 | 9,910.00 | 9,910.00 | 69,466 |
| 2022-11-02 | 10,150.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 50,475 |
| 2022-11-01 | 10,200.00 | 10,350.00 | 10,000.00 | 10,350.00 | 10,350.00 | 32,910 |
| 2022-10-31 | 9,880.00 | 10,250.00 | 9,750.00 | 10,100.00 | 10,100.00 | 50,671 |
| 2022-10-28 | 9,950.00 | 10,050.00 | 9,800.00 | 9,800.00 | 9,800.00 | 59,964 |
| 2022-10-27 | 9,910.00 | 10,200.00 | 9,910.00 | 10,150.00 | 10,150.00 | 38,772 |
| 2022-10-26 | 10,000.00 | 10,100.00 | 9,830.00 | 9,930.00 | 9,930.00 | 38,752 |
| 2022-10-25 | 10,050.00 | 10,200.00 | 9,860.00 | 9,950.00 | 9,950.00 | 33,415 |
| 2022-10-24 | 10,100.00 | 10,250.00 | 9,980.00 | 10,100.00 | 10,100.00 | 73,469 |
| 2022-10-21 | 9,730.00 | 9,970.00 | 9,710.00 | 9,790.00 | 9,790.00 | 38,911 |
| 2022-10-20 | 9,820.00 | 10,000.00 | 9,570.00 | 9,770.00 | 9,770.00 | 56,726 |
| 2022-10-19 | 9,870.00 | 10,250.00 | 9,840.00 | 9,850.00 | 9,850.00 | 56,319 |
| 2022-10-18 | 9,760.00 | 10,200.00 | 9,760.00 | 10,000.00 | 10,000.00 | 79,135 |
| 2022-10-17 | 9,510.00 | 10,100.00 | 9,510.00 | 9,660.00 | 9,660.00 | 65,016 |
| 2022-10-14 | 9,250.00 | 9,790.00 | 9,250.00 | 9,780.00 | 9,780.00 | 83,908 |
| 2022-10-13 | 9,530.00 | 9,750.00 | 9,060.00 | 9,100.00 | 9,100.00 | 83,229 |
| 2022-10-12 | 9,550.00 | 9,700.00 | 9,430.00 | 9,620.00 | 9,620.00 | 67,038 |
| 2022-10-11 | 10,150.00 | 10,150.00 | 9,610.00 | 9,610.00 | 9,610.00 | 130,908 |
| 2022-10-07 | 10,450.00 | 10,800.00 | 10,350.00 | 10,400.00 | 10,400.00 | 68,312 |
| 2022-10-06 | 10,300.00 | 10,700.00 | 10,250.00 | 10,650.00 | 10,650.00 | 68,257 |
| 2022-10-05 | 11,000.00 | 11,150.00 | 10,300.00 | 10,300.00 | 10,300.00 | 129,691 |
| 2022-10-04 | 10,850.00 | 11,100.00 | 10,800.00 | 10,850.00 | 10,850.00 | 62,635 |
| 2022-09-30 | 10,650.00 | 10,950.00 | 10,500.00 | 10,750.00 | 10,750.00 | 77,931 |
| 2022-09-29 | 10,950.00 | 11,300.00 | 10,650.00 | 10,850.00 | 10,850.00 | 64,428 |
| 2022-09-28 | 10,950.00 | 11,100.00 | 10,500.00 | 10,850.00 | 10,850.00 | 123,143 |
| 2022-09-27 | 10,650.00 | 11,200.00 | 10,600.00 | 11,100.00 | 11,100.00 | 120,676 |
| 2022-09-26 | 10,750.00 | 11,150.00 | 10,600.00 | 10,750.00 | 10,750.00 | 143,010 |
| 2022-09-23 | 10,650.00 | 10,850.00 | 10,600.00 | 10,750.00 | 10,750.00 | 67,948 |
| 2022-09-22 | 11,000.00 | 11,150.00 | 10,500.00 | 10,850.00 | 10,850.00 | 128,503 |
| 2022-09-21 | 11,150.00 | 11,300.00 | 11,100.00 | 11,150.00 | 11,150.00 | 60,406 |
| 2022-09-20 | 11,400.00 | 11,600.00 | 11,250.00 | 11,300.00 | 11,300.00 | 57,600 |
| 2022-09-19 | 11,750.00 | 11,850.00 | 11,200.00 | 11,200.00 | 11,200.00 | 135,327 |
| 2022-09-16 | 11,950.00 | 12,200.00 | 11,750.00 | 11,750.00 | 11,750.00 | 125,729 |
| 2022-09-15 | 12,900.00 | 13,000.00 | 12,200.00 | 12,200.00 | 12,200.00 | 151,532 |
| 2022-09-14 | 12,600.00 | 12,950.00 | 12,350.00 | 12,850.00 | 12,850.00 | 199,571 |
| 2022-09-13 | 13,100.00 | 13,250.00 | 12,850.00 | 13,050.00 | 13,050.00 | 152,388 |
| 2022-09-08 | 12,550.00 | 13,600.00 | 12,550.00 | 12,800.00 | 12,800.00 | 986,474 |
| 2022-09-07 | 13,000.00 | 13,550.00 | 12,350.00 | 12,500.00 | 12,500.00 | 515,958 |
| 2022-09-06 | 11,500.00 | 14,650.00 | 11,500.00 | 12,950.00 | 12,950.00 | 2,058,705 |
| 2022-09-05 | 11,450.00 | 11,850.00 | 11,450.00 | 11,600.00 | 11,600.00 | 54,786 |
| 2022-09-02 | 12,100.00 | 12,100.00 | 11,700.00 | 11,750.00 | 11,750.00 | 43,493 |
| 2022-09-01 | 12,100.00 | 12,400.00 | 11,850.00 | 11,900.00 | 11,900.00 | 82,079 |
| 2022-08-31 | 11,900.00 | 12,450.00 | 11,800.00 | 12,400.00 | 12,400.00 | 96,969 |
| 2022-08-30 | 11,900.00 | 12,200.00 | 11,850.00 | 12,100.00 | 12,100.00 | 52,680 |
| 2022-08-29 | 12,050.00 | 12,150.00 | 11,850.00 | 11,900.00 | 11,900.00 | 60,283 |
| 2022-08-26 | 12,500.00 | 12,650.00 | 12,350.00 | 12,400.00 | 12,400.00 | 46,858 |
| 2022-08-25 | 12,300.00 | 12,700.00 | 12,300.00 | 12,600.00 | 12,600.00 | 53,676 |
| 2022-08-24 | 12,100.00 | 12,450.00 | 12,050.00 | 12,450.00 | 12,450.00 | 65,288 |
| 2022-08-23 | 12,150.00 | 12,400.00 | 12,000.00 | 12,050.00 | 12,050.00 | 58,479 |
| 2022-08-22 | 12,700.00 | 12,700.00 | 12,300.00 | 12,300.00 | 12,300.00 | 74,770 |
| 2022-08-19 | 13,050.00 | 13,150.00 | 12,800.00 | 12,800.00 | 12,800.00 | 70,453 |
| 2022-08-18 | 13,100.00 | 13,300.00 | 12,800.00 | 13,200.00 | 13,200.00 | 72,786 |
| 2022-08-17 | 13,350.00 | 13,450.00 | 12,950.00 | 13,250.00 | 13,250.00 | 70,127 |
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.