Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 13,650.00 | 13,750.00 | 13,200.00 | 13,350.00 | 13,350.00 | 63,802 |
| 2022-08-12 | 13,600.00 | 13,700.00 | 13,150.00 | 13,650.00 | 13,650.00 | 82,140 |
| 2022-08-11 | 13,000.00 | 13,650.00 | 12,950.00 | 13,400.00 | 13,400.00 | 175,421 |
| 2022-08-10 | 13,000.00 | 13,100.00 | 12,700.00 | 12,700.00 | 12,700.00 | 71,422 |
| 2022-08-09 | 13,150.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 49,963 |
| 2022-08-08 | 13,300.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | 43,469 |
| 2022-08-05 | 13,350.00 | 13,600.00 | 13,200.00 | 13,450.00 | 13,450.00 | 72,411 |
| 2022-08-04 | 13,000.00 | 13,450.00 | 13,000.00 | 13,350.00 | 13,350.00 | 111,873 |
| 2022-08-03 | 12,800.00 | 13,100.00 | 12,650.00 | 12,950.00 | 12,950.00 | 58,214 |
| 2022-08-02 | 12,800.00 | 12,950.00 | 12,650.00 | 12,700.00 | 12,700.00 | 48,511 |
| 2022-08-01 | 13,100.00 | 13,500.00 | 12,900.00 | 12,950.00 | 12,950.00 | 47,781 |
| 2022-07-29 | 13,150.00 | 13,650.00 | 12,950.00 | 13,000.00 | 13,000.00 | 157,313 |
| 2022-07-28 | 13,000.00 | 13,350.00 | 12,800.00 | 12,950.00 | 12,950.00 | 111,199 |
| 2022-07-27 | 12,750.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 45,236 |
| 2022-07-26 | 12,800.00 | 12,800.00 | 12,650.00 | 12,800.00 | 12,800.00 | 19,134 |
| 2022-07-25 | 12,600.00 | 12,850.00 | 12,550.00 | 12,800.00 | 12,800.00 | 30,387 |
| 2022-07-22 | 12,950.00 | 13,150.00 | 12,700.00 | 12,800.00 | 12,800.00 | 46,878 |
| 2022-07-21 | 12,700.00 | 13,100.00 | 12,700.00 | 12,950.00 | 12,950.00 | 52,613 |
| 2022-07-20 | 13,000.00 | 13,250.00 | 12,750.00 | 12,800.00 | 12,800.00 | 54,485 |
| 2022-07-19 | 12,600.00 | 12,800.00 | 12,550.00 | 12,700.00 | 12,700.00 | 28,206 |
| 2022-07-18 | 12,600.00 | 13,050.00 | 12,500.00 | 12,850.00 | 12,850.00 | 76,242 |
| 2022-07-15 | 12,400.00 | 12,400.00 | 11,900.00 | 12,300.00 | 12,300.00 | 48,460 |
| 2022-07-14 | 12,100.00 | 12,400.00 | 12,000.00 | 12,250.00 | 12,250.00 | 61,092 |
| 2022-07-13 | 12,050.00 | 12,300.00 | 11,950.00 | 12,300.00 | 12,300.00 | 44,305 |
| 2022-07-12 | 12,350.00 | 12,350.00 | 11,900.00 | 11,950.00 | 11,950.00 | 75,539 |
| 2022-07-11 | 12,500.00 | 12,750.00 | 12,300.00 | 12,500.00 | 12,500.00 | 58,239 |
| 2022-07-08 | 12,650.00 | 12,800.00 | 12,400.00 | 12,500.00 | 12,500.00 | 51,305 |
| 2022-07-07 | 12,300.00 | 12,800.00 | 12,250.00 | 12,550.00 | 12,550.00 | 53,243 |
| 2022-07-06 | 12,350.00 | 12,650.00 | 12,150.00 | 12,350.00 | 12,350.00 | 79,329 |
| 2022-07-05 | 11,900.00 | 12,550.00 | 11,900.00 | 12,450.00 | 12,450.00 | 88,087 |
| 2022-07-04 | 11,950.00 | 12,100.00 | 11,500.00 | 11,850.00 | 11,850.00 | 58,288 |
| 2022-07-01 | 12,300.00 | 12,750.00 | 11,900.00 | 11,950.00 | 11,950.00 | 92,107 |
| 2022-06-30 | 12,700.00 | 12,700.00 | 12,150.00 | 12,350.00 | 12,350.00 | 47,909 |
| 2022-06-29 | 12,700.00 | 12,850.00 | 12,450.00 | 12,650.00 | 12,650.00 | 73,060 |
| 2022-06-28 | 12,750.00 | 13,100.00 | 12,600.00 | 12,950.00 | 12,950.00 | 62,804 |
| 2022-06-27 | 12,800.00 | 13,200.00 | 12,400.00 | 12,750.00 | 12,750.00 | 112,153 |
| 2022-06-24 | 11,750.00 | 12,850.00 | 11,750.00 | 12,800.00 | 12,800.00 | 122,804 |
| 2022-06-23 | 12,500.00 | 12,850.00 | 11,750.00 | 11,900.00 | 11,900.00 | 159,718 |
| 2022-06-22 | 13,400.00 | 13,500.00 | 12,550.00 | 12,550.00 | 12,550.00 | 91,070 |
| 2022-06-21 | 12,750.00 | 13,400.00 | 12,750.00 | 13,400.00 | 13,400.00 | 100,687 |
| 2022-06-20 | 13,500.00 | 13,700.00 | 12,500.00 | 12,800.00 | 12,800.00 | 120,663 |
| 2022-06-17 | 13,450.00 | 13,750.00 | 13,200.00 | 13,500.00 | 13,500.00 | 96,110 |
| 2022-06-16 | 13,950.00 | 14,300.00 | 13,700.00 | 13,700.00 | 13,700.00 | 92,901 |
| 2022-06-15 | 14,000.00 | 14,300.00 | 13,550.00 | 13,600.00 | 13,600.00 | 110,859 |
| 2022-06-14 | 14,150.00 | 14,900.00 | 13,850.00 | 14,200.00 | 14,200.00 | 144,119 |
| 2022-06-13 | 15,600.00 | 15,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 195,763 |
| 2022-06-10 | 15,800.00 | 16,100.00 | 15,700.00 | 16,000.00 | 16,000.00 | 45,283 |
| 2022-06-09 | 16,150.00 | 16,200.00 | 15,750.00 | 16,050.00 | 16,050.00 | 79,600 |
| 2022-06-08 | 15,950.00 | 16,250.00 | 15,900.00 | 16,200.00 | 16,200.00 | 56,714 |
| 2022-06-07 | 16,700.00 | 16,700.00 | 15,900.00 | 15,950.00 | 15,950.00 | 104,453 |
| 2022-06-03 | 16,450.00 | 16,800.00 | 16,400.00 | 16,650.00 | 16,650.00 | 93,124 |
| 2022-06-02 | 16,300.00 | 16,400.00 | 16,100.00 | 16,300.00 | 16,300.00 | 43,246 |
| 2022-05-31 | 16,450.00 | 16,500.00 | 16,150.00 | 16,500.00 | 16,500.00 | 67,178 |
| 2022-05-30 | 16,150.00 | 16,650.00 | 16,150.00 | 16,550.00 | 16,550.00 | 75,978 |
| 2022-05-27 | 16,250.00 | 16,450.00 | 16,000.00 | 16,100.00 | 16,100.00 | 44,408 |
| 2022-05-26 | 16,100.00 | 16,600.00 | 15,850.00 | 16,100.00 | 16,100.00 | 78,162 |
| 2022-05-25 | 15,950.00 | 16,450.00 | 15,900.00 | 16,150.00 | 16,150.00 | 78,991 |
| 2022-05-24 | 16,150.00 | 16,250.00 | 15,900.00 | 15,900.00 | 15,900.00 | 65,682 |
| 2022-05-23 | 16,050.00 | 16,500.00 | 16,050.00 | 16,250.00 | 16,250.00 | 80,210 |
| 2022-05-20 | 15,550.00 | 16,350.00 | 15,550.00 | 16,250.00 | 16,250.00 | 98,686 |
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.