Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 15,550.00 | 16,350.00 | 15,550.00 | 16,250.00 | 16,250.00 | 98,686 |
| 2022-05-19 | 15,750.00 | 15,750.00 | 15,400.00 | 15,550.00 | 15,550.00 | 129,793 |
| 2022-05-18 | 16,450.00 | 16,600.00 | 16,000.00 | 16,100.00 | 16,100.00 | 77,308 |
| 2022-05-17 | 16,200.00 | 16,550.00 | 16,200.00 | 16,400.00 | 16,400.00 | 49,665 |
| 2022-05-16 | 16,300.00 | 16,900.00 | 16,250.00 | 16,400.00 | 16,400.00 | 76,301 |
| 2022-05-13 | 15,950.00 | 16,500.00 | 15,950.00 | 16,200.00 | 16,200.00 | 105,820 |
| 2022-05-12 | 16,600.00 | 16,650.00 | 15,850.00 | 15,900.00 | 15,900.00 | 139,481 |
| 2022-05-11 | 16,250.00 | 17,050.00 | 16,250.00 | 17,050.00 | 17,050.00 | 97,978 |
| 2022-05-10 | 16,600.00 | 17,200.00 | 16,250.00 | 16,900.00 | 16,900.00 | 125,014 |
| 2022-05-09 | 17,350.00 | 17,550.00 | 16,900.00 | 17,000.00 | 17,000.00 | 102,586 |
| 2022-05-06 | 18,000.00 | 18,050.00 | 17,450.00 | 17,600.00 | 17,600.00 | 106,690 |
| 2022-05-04 | 18,300.00 | 18,500.00 | 18,150.00 | 18,200.00 | 18,200.00 | 50,974 |
| 2022-05-03 | 18,450.00 | 18,700.00 | 18,250.00 | 18,300.00 | 18,300.00 | 48,043 |
| 2022-05-02 | 18,550.00 | 18,650.00 | 18,200.00 | 18,400.00 | 18,400.00 | 78,604 |
| 2022-04-29 | 18,100.00 | 18,950.00 | 18,100.00 | 18,950.00 | 18,950.00 | 128,086 |
| 2022-04-28 | 18,650.00 | 18,850.00 | 17,950.00 | 18,050.00 | 18,050.00 | 144,575 |
| 2022-04-27 | 18,700.00 | 18,800.00 | 18,500.00 | 18,600.00 | 18,600.00 | 91,782 |
| 2022-04-26 | 19,250.00 | 19,400.00 | 19,100.00 | 19,200.00 | 19,200.00 | 68,862 |
| 2022-04-25 | 19,350.00 | 19,500.00 | 19,100.00 | 19,150.00 | 19,150.00 | 89,414 |
| 2022-04-22 | 19,950.00 | 19,950.00 | 19,550.00 | 19,700.00 | 19,700.00 | 121,148 |
| 2022-04-21 | 20,200.00 | 20,500.00 | 20,050.00 | 20,050.00 | 20,050.00 | 57,320 |
| 2022-04-20 | 20,300.00 | 20,400.00 | 20,150.00 | 20,200.00 | 20,200.00 | 50,505 |
| 2022-04-19 | 20,000.00 | 20,500.00 | 20,000.00 | 20,450.00 | 20,450.00 | 78,378 |
| 2022-04-18 | 20,000.00 | 20,250.00 | 19,800.00 | 20,000.00 | 20,000.00 | 46,967 |
| 2022-04-15 | 19,950.00 | 20,100.00 | 19,750.00 | 20,000.00 | 20,000.00 | 58,996 |
| 2022-04-14 | 20,150.00 | 20,300.00 | 19,900.00 | 20,000.00 | 20,000.00 | 66,662 |
| 2022-04-13 | 19,850.00 | 20,350.00 | 19,850.00 | 20,150.00 | 20,150.00 | 76,961 |
| 2022-04-12 | 19,750.00 | 20,100.00 | 19,650.00 | 19,900.00 | 19,900.00 | 91,987 |
| 2022-04-11 | 20,350.00 | 20,550.00 | 19,950.00 | 20,050.00 | 20,050.00 | 147,099 |
| 2022-04-08 | 20,600.00 | 20,750.00 | 20,100.00 | 20,450.00 | 20,450.00 | 117,625 |
| 2022-04-07 | 21,500.00 | 21,600.00 | 20,450.00 | 20,550.00 | 20,550.00 | 166,774 |
| 2022-04-06 | 22,450.00 | 22,450.00 | 21,600.00 | 21,600.00 | 21,600.00 | 180,827 |
| 2022-04-05 | 21,150.00 | 22,900.00 | 21,050.00 | 22,600.00 | 22,600.00 | 540,433 |
| 2022-04-04 | 20,700.00 | 21,200.00 | 20,500.00 | 21,000.00 | 21,000.00 | 89,560 |
| 2022-04-01 | 20,850.00 | 20,950.00 | 20,500.00 | 20,600.00 | 20,600.00 | 60,539 |
| 2022-03-31 | 20,600.00 | 21,150.00 | 20,600.00 | 21,150.00 | 21,150.00 | 82,546 |
| 2022-03-30 | 20,950.00 | 21,050.00 | 20,350.00 | 20,950.00 | 20,950.00 | 71,669 |
| 2022-03-29 | 19,750.00 | 21,050.00 | 19,750.00 | 20,850.00 | 20,850.00 | 173,084 |
| 2022-03-28 | 20,150.00 | 20,150.00 | 19,650.00 | 19,750.00 | 19,750.00 | 127,087 |
| 2022-03-25 | 20,450.00 | 20,750.00 | 20,100.00 | 20,200.00 | 20,200.00 | 65,354 |
| 2022-03-24 | 20,800.00 | 20,850.00 | 19,400.00 | 20,100.00 | 20,100.00 | 160,092 |
| 2022-03-23 | 20,700.00 | 21,200.00 | 20,550.00 | 20,950.00 | 20,950.00 | 52,936 |
| 2022-03-22 | 20,750.00 | 21,300.00 | 20,550.00 | 20,750.00 | 20,750.00 | 78,913 |
| 2022-03-21 | 21,300.00 | 21,500.00 | 20,800.00 | 20,850.00 | 20,850.00 | 58,486 |
| 2022-03-18 | 21,250.00 | 21,500.00 | 20,800.00 | 21,200.00 | 21,200.00 | 107,187 |
| 2022-03-17 | 20,800.00 | 21,350.00 | 20,550.00 | 21,150.00 | 21,150.00 | 143,393 |
| 2022-03-16 | 19,900.00 | 20,550.00 | 19,900.00 | 20,500.00 | 20,500.00 | 81,109 |
| 2022-03-15 | 19,800.00 | 20,050.00 | 19,600.00 | 19,900.00 | 19,900.00 | 42,789 |
| 2022-03-14 | 20,000.00 | 20,700.00 | 19,800.00 | 19,850.00 | 19,850.00 | 67,475 |
| 2022-03-11 | 19,700.00 | 20,450.00 | 19,650.00 | 20,200.00 | 20,200.00 | 59,083 |
| 2022-03-10 | 19,500.00 | 20,250.00 | 19,500.00 | 19,800.00 | 19,800.00 | 108,244 |
| 2022-03-08 | 19,100.00 | 19,350.00 | 19,100.00 | 19,200.00 | 19,200.00 | 66,806 |
| 2022-03-07 | 19,900.00 | 19,900.00 | 19,450.00 | 19,600.00 | 19,600.00 | 61,504 |
| 2022-03-04 | 20,500.00 | 20,550.00 | 20,000.00 | 20,100.00 | 20,100.00 | 61,609 |
| 2022-03-03 | 20,550.00 | 20,900.00 | 20,350.00 | 20,700.00 | 20,700.00 | 44,282 |
| 2022-03-02 | 19,650.00 | 20,800.00 | 19,600.00 | 20,550.00 | 20,550.00 | 129,448 |
| 2022-02-28 | 20,150.00 | 20,150.00 | 19,450.00 | 19,500.00 | 19,500.00 | 119,331 |
| 2022-02-25 | 19,800.00 | 20,200.00 | 19,700.00 | 20,200.00 | 20,200.00 | 84,429 |
| 2022-02-24 | 19,800.00 | 20,100.00 | 19,350.00 | 19,550.00 | 19,550.00 | 134,243 |
| 2022-02-23 | 20,100.00 | 20,450.00 | 19,750.00 | 20,200.00 | 20,200.00 | 140,396 |
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.