Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 26,250.00 | 26,550.00 | 26,050.00 | 26,350.00 | 26,350.00 | 54,472 |
| 2021-11-23 | 26,650.00 | 26,650.00 | 26,050.00 | 26,250.00 | 26,250.00 | 69,068 |
| 2021-11-22 | 26,800.00 | 27,100.00 | 26,200.00 | 26,650.00 | 26,650.00 | 82,388 |
| 2021-11-19 | 25,900.00 | 27,250.00 | 25,900.00 | 26,750.00 | 26,750.00 | 130,414 |
| 2021-11-18 | 26,150.00 | 26,500.00 | 25,850.00 | 26,200.00 | 26,200.00 | 86,924 |
| 2021-11-17 | 26,950.00 | 26,950.00 | 26,050.00 | 26,200.00 | 26,200.00 | 97,876 |
| 2021-11-16 | 26,450.00 | 27,200.00 | 26,250.00 | 27,150.00 | 27,150.00 | 84,684 |
| 2021-11-15 | 26,250.00 | 27,100.00 | 26,200.00 | 26,650.00 | 26,650.00 | 74,147 |
| 2021-11-12 | 26,350.00 | 26,400.00 | 25,700.00 | 26,300.00 | 26,300.00 | 59,864 |
| 2021-11-11 | 25,650.00 | 26,400.00 | 25,600.00 | 26,050.00 | 26,050.00 | 69,629 |
| 2021-11-10 | 26,300.00 | 26,650.00 | 25,900.00 | 26,050.00 | 26,050.00 | 101,629 |
| 2021-11-09 | 26,550.00 | 27,300.00 | 26,350.00 | 26,450.00 | 26,450.00 | 84,054 |
| 2021-11-08 | 26,700.00 | 27,050.00 | 25,950.00 | 26,850.00 | 26,850.00 | 115,428 |
| 2021-11-05 | 26,800.00 | 26,950.00 | 26,300.00 | 26,550.00 | 26,550.00 | 104,948 |
| 2021-11-04 | 28,900.00 | 29,100.00 | 26,300.00 | 26,650.00 | 26,650.00 | 507,902 |
| 2021-11-03 | 29,550.00 | 29,600.00 | 28,700.00 | 28,700.00 | 28,700.00 | 102,714 |
| 2021-11-02 | 29,100.00 | 29,750.00 | 28,950.00 | 29,600.00 | 29,600.00 | 95,746 |
| 2021-11-01 | 28,800.00 | 29,550.00 | 28,700.00 | 29,100.00 | 29,100.00 | 83,106 |
| 2021-10-29 | 29,450.00 | 29,450.00 | 28,600.00 | 28,800.00 | 28,800.00 | 119,026 |
| 2021-10-28 | 29,700.00 | 30,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 113,704 |
| 2021-10-27 | 30,800.00 | 30,850.00 | 29,250.00 | 29,450.00 | 29,450.00 | 247,733 |
| 2021-10-26 | 29,000.00 | 30,550.00 | 28,950.00 | 30,550.00 | 30,550.00 | 233,849 |
| 2021-10-25 | 28,500.00 | 30,100.00 | 28,450.00 | 29,000.00 | 29,000.00 | 140,003 |
| 2021-10-22 | 28,550.00 | 29,200.00 | 27,900.00 | 28,700.00 | 28,700.00 | 80,847 |
| 2021-10-21 | 29,550.00 | 30,750.00 | 28,500.00 | 28,500.00 | 28,500.00 | 332,751 |
| 2021-10-20 | 29,350.00 | 29,750.00 | 28,900.00 | 29,200.00 | 29,200.00 | 120,426 |
| 2021-10-19 | 29,050.00 | 29,750.00 | 28,900.00 | 29,050.00 | 29,050.00 | 68,756 |
| 2021-10-18 | 29,550.00 | 29,550.00 | 28,350.00 | 28,850.00 | 28,850.00 | 90,963 |
| 2021-10-15 | 29,100.00 | 29,450.00 | 28,700.00 | 29,250.00 | 29,250.00 | 98,249 |
| 2021-10-14 | 28,150.00 | 29,200.00 | 28,150.00 | 28,950.00 | 28,950.00 | 79,290 |
← NewerPage 21 of 21 · 1,230 trading days
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.