Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 20,300.00 | 20,450.00 | 19,800.00 | 20,000.00 | 20,000.00 | 137,494 |
| 2022-02-21 | 20,550.00 | 20,850.00 | 20,150.00 | 20,750.00 | 20,750.00 | 70,693 |
| 2022-02-18 | 20,500.00 | 21,050.00 | 20,350.00 | 21,000.00 | 21,000.00 | 62,116 |
| 2022-02-17 | 21,500.00 | 21,550.00 | 20,750.00 | 20,900.00 | 20,900.00 | 92,843 |
| 2022-02-16 | 20,250.00 | 21,550.00 | 20,250.00 | 21,550.00 | 21,550.00 | 89,988 |
| 2022-02-15 | 20,150.00 | 20,700.00 | 19,850.00 | 19,950.00 | 19,950.00 | 60,151 |
| 2022-02-14 | 20,300.00 | 20,750.00 | 19,950.00 | 20,300.00 | 20,300.00 | 77,201 |
| 2022-02-11 | 21,050.00 | 21,400.00 | 20,650.00 | 20,800.00 | 20,800.00 | 59,406 |
| 2022-02-10 | 22,000.00 | 22,000.00 | 21,200.00 | 21,250.00 | 21,250.00 | 61,909 |
| 2022-02-09 | 21,150.00 | 21,900.00 | 21,150.00 | 21,900.00 | 21,900.00 | 46,835 |
| 2022-02-08 | 21,500.00 | 21,950.00 | 21,000.00 | 21,150.00 | 21,150.00 | 75,626 |
| 2022-02-07 | 21,800.00 | 22,000.00 | 21,200.00 | 21,500.00 | 21,500.00 | 59,973 |
| 2022-02-04 | 20,900.00 | 21,800.00 | 20,900.00 | 21,800.00 | 21,800.00 | 54,568 |
| 2022-02-03 | 21,250.00 | 21,700.00 | 21,050.00 | 21,300.00 | 21,300.00 | 58,403 |
| 2022-01-28 | 20,150.00 | 21,300.00 | 20,000.00 | 21,000.00 | 21,000.00 | 111,261 |
| 2022-01-27 | 21,250.00 | 21,600.00 | 20,000.00 | 20,000.00 | 20,000.00 | 93,370 |
| 2022-01-26 | 20,850.00 | 21,450.00 | 20,850.00 | 21,200.00 | 21,200.00 | 91,692 |
| 2022-01-25 | 22,100.00 | 22,500.00 | 20,800.00 | 21,050.00 | 21,050.00 | 130,936 |
| 2022-01-24 | 22,400.00 | 22,750.00 | 22,200.00 | 22,200.00 | 22,200.00 | 58,317 |
| 2022-01-21 | 22,350.00 | 22,900.00 | 22,200.00 | 22,750.00 | 22,750.00 | 57,079 |
| 2022-01-20 | 21,850.00 | 22,800.00 | 21,850.00 | 22,800.00 | 22,800.00 | 63,901 |
| 2022-01-19 | 21,600.00 | 22,300.00 | 21,600.00 | 22,000.00 | 22,000.00 | 59,531 |
| 2022-01-18 | 22,400.00 | 23,200.00 | 22,000.00 | 22,050.00 | 22,050.00 | 73,910 |
| 2022-01-17 | 23,000.00 | 23,000.00 | 22,300.00 | 22,650.00 | 22,650.00 | 75,582 |
| 2022-01-14 | 23,600.00 | 23,600.00 | 23,000.00 | 23,000.00 | 23,000.00 | 108,357 |
| 2022-01-13 | 24,000.00 | 24,200.00 | 23,600.00 | 23,650.00 | 23,650.00 | 71,726 |
| 2022-01-12 | 23,650.00 | 24,000.00 | 23,400.00 | 24,000.00 | 24,000.00 | 109,591 |
| 2022-01-11 | 24,150.00 | 24,500.00 | 23,250.00 | 23,400.00 | 23,400.00 | 164,781 |
| 2022-01-10 | 25,150.00 | 25,150.00 | 24,100.00 | 24,150.00 | 24,150.00 | 146,933 |
| 2022-01-07 | 25,050.00 | 25,150.00 | 24,700.00 | 24,850.00 | 24,850.00 | 118,184 |
| 2022-01-06 | 25,750.00 | 26,250.00 | 24,900.00 | 25,000.00 | 25,000.00 | 235,017 |
| 2022-01-05 | 27,500.00 | 27,500.00 | 26,300.00 | 26,450.00 | 26,450.00 | 143,169 |
| 2022-01-04 | 27,750.00 | 27,900.00 | 27,250.00 | 27,500.00 | 27,500.00 | 67,158 |
| 2022-01-03 | 27,350.00 | 27,900.00 | 27,350.00 | 27,700.00 | 27,700.00 | 92,373 |
| 2021-12-30 | 27,150.00 | 28,050.00 | 26,650.00 | 27,400.00 | 27,400.00 | 93,163 |
| 2021-12-29 | 28,050.00 | 28,350.00 | 27,150.00 | 27,150.00 | 27,150.00 | 156,642 |
| 2021-12-28 | 27,600.00 | 27,900.00 | 27,000.00 | 27,700.00 | 27,700.00 | 136,630 |
| 2021-12-27 | 26,750.00 | 27,500.00 | 25,950.00 | 27,200.00 | 27,200.00 | 135,322 |
| 2021-12-24 | 27,150.00 | 27,200.00 | 26,500.00 | 26,650.00 | 26,650.00 | 92,752 |
| 2021-12-23 | 27,200.00 | 27,750.00 | 26,650.00 | 26,950.00 | 26,950.00 | 105,734 |
| 2021-12-22 | 26,700.00 | 27,800.00 | 26,650.00 | 27,200.00 | 27,200.00 | 136,056 |
| 2021-12-21 | 26,700.00 | 27,000.00 | 26,300.00 | 26,550.00 | 26,550.00 | 83,295 |
| 2021-12-20 | 26,350.00 | 27,350.00 | 26,100.00 | 26,450.00 | 26,450.00 | 123,151 |
| 2021-12-17 | 27,100.00 | 27,150.00 | 26,350.00 | 26,550.00 | 26,550.00 | 165,430 |
| 2021-12-16 | 28,300.00 | 28,450.00 | 27,150.00 | 27,350.00 | 27,350.00 | 192,782 |
| 2021-12-15 | 27,500.00 | 29,550.00 | 27,450.00 | 28,200.00 | 28,200.00 | 584,693 |
| 2021-12-14 | 28,050.00 | 28,150.00 | 27,100.00 | 27,450.00 | 27,450.00 | 256,629 |
| 2021-12-13 | 26,750.00 | 28,750.00 | 26,250.00 | 27,950.00 | 27,950.00 | 592,087 |
| 2021-12-10 | 26,250.00 | 26,350.00 | 25,900.00 | 26,250.00 | 26,250.00 | 75,915 |
| 2021-12-09 | 26,050.00 | 26,550.00 | 25,750.00 | 26,550.00 | 26,550.00 | 110,406 |
| 2021-12-08 | 26,200.00 | 26,300.00 | 25,750.00 | 25,900.00 | 25,900.00 | 72,538 |
| 2021-12-07 | 25,450.00 | 26,500.00 | 25,450.00 | 26,100.00 | 26,100.00 | 90,073 |
| 2021-12-06 | 25,450.00 | 25,600.00 | 24,950.00 | 25,400.00 | 25,400.00 | 69,382 |
| 2021-12-03 | 25,600.00 | 25,800.00 | 25,300.00 | 25,700.00 | 25,700.00 | 68,822 |
| 2021-12-02 | 23,900.00 | 25,800.00 | 23,900.00 | 25,400.00 | 25,400.00 | 139,187 |
| 2021-12-01 | 24,100.00 | 24,400.00 | 23,400.00 | 24,300.00 | 24,300.00 | 113,419 |
| 2021-11-30 | 24,450.00 | 25,450.00 | 23,450.00 | 24,100.00 | 24,100.00 | 149,190 |
| 2021-11-29 | 24,250.00 | 24,900.00 | 24,150.00 | 24,500.00 | 24,500.00 | 114,487 |
| 2021-11-26 | 25,850.00 | 26,050.00 | 24,850.00 | 25,050.00 | 25,050.00 | 108,486 |
| 2021-11-25 | 26,200.00 | 26,700.00 | 25,700.00 | 25,800.00 | 25,800.00 | 94,226 |
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.