Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1,303.00 | 1,379.00 | 1,303.00 | 1,335.00 | 6,675.00 | 32,981 |
| 2024-07-26 | 1,305.00 | 1,315.00 | 1,289.00 | 1,303.00 | 6,515.00 | 19,579 |
| 2024-07-25 | 1,299.00 | 1,330.00 | 1,271.00 | 1,305.00 | 6,525.00 | 44,491 |
| 2024-07-24 | 1,390.00 | 1,418.00 | 1,301.00 | 1,310.00 | 6,550.00 | 123,118 |
| 2024-07-23 | 1,415.00 | 1,438.00 | 1,390.00 | 1,390.00 | 6,950.00 | 38,930 |
| 2024-07-22 | 1,429.00 | 1,444.00 | 1,360.00 | 1,418.00 | 7,090.00 | 36,075 |
| 2024-07-19 | 1,425.00 | 1,459.00 | 1,399.00 | 1,429.00 | 7,145.00 | 53,032 |
| 2024-07-18 | 1,480.00 | 1,480.00 | 1,422.00 | 1,439.00 | 7,195.00 | 68,862 |
| 2024-07-17 | 1,506.00 | 1,561.00 | 1,478.00 | 1,486.00 | 7,430.00 | 77,630 |
| 2024-07-16 | 1,514.00 | 1,514.00 | 1,445.00 | 1,506.00 | 7,530.00 | 80,069 |
| 2024-07-15 | 1,532.00 | 1,559.00 | 1,480.00 | 1,507.00 | 7,535.00 | 66,961 |
| 2024-07-12 | 1,500.00 | 1,545.00 | 1,500.00 | 1,530.00 | 7,650.00 | 73,341 |
| 2024-07-11 | 1,574.00 | 1,574.00 | 1,517.00 | 1,536.00 | 7,680.00 | 132,301 |
| 2024-07-10 | 1,420.00 | 1,642.00 | 1,401.00 | 1,590.00 | 7,950.00 | 660,959 |
| 2024-07-09 | 1,395.00 | 1,439.00 | 1,388.00 | 1,398.00 | 6,990.00 | 28,827 |
| 2024-07-08 | 1,376.00 | 1,423.00 | 1,370.00 | 1,407.00 | 7,035.00 | 34,311 |
| 2024-07-05 | 1,410.00 | 1,428.00 | 1,370.00 | 1,376.00 | 6,880.00 | 52,487 |
| 2024-07-04 | 1,407.00 | 1,457.00 | 1,407.00 | 1,407.00 | 7,035.00 | 27,460 |
| 2024-07-03 | 1,432.00 | 1,443.00 | 1,400.00 | 1,407.00 | 7,035.00 | 40,873 |
| 2024-07-02 | 1,466.00 | 1,466.00 | 1,423.00 | 1,440.00 | 7,200.00 | 43,947 |
| 2024-07-01 | 1,501.00 | 1,505.00 | 1,447.00 | 1,447.00 | 7,235.00 | 58,889 |
| 2024-06-28 | 1,460.00 | 1,520.00 | 1,460.00 | 1,491.00 | 7,455.00 | 51,970 |
| 2024-06-27 | 1,479.00 | 1,501.00 | 1,450.00 | 1,479.00 | 7,395.00 | 56,418 |
| 2024-06-26 | 1,530.00 | 1,530.00 | 1,476.00 | 1,486.00 | 7,430.00 | 38,442 |
| 2024-06-25 | 1,486.00 | 1,580.00 | 1,485.00 | 1,503.00 | 7,515.00 | 53,208 |
| 2024-06-24 | 1,570.00 | 1,587.00 | 1,465.00 | 1,500.00 | 7,500.00 | 189,194 |
| 2024-06-21 | 1,687.00 | 1,687.00 | 1,561.00 | 1,570.00 | 7,850.00 | 132,306 |
| 2024-06-20 | 1,670.00 | 1,724.00 | 1,635.00 | 1,664.00 | 8,320.00 | 212,773 |
| 2024-06-19 | 1,616.00 | 1,645.00 | 1,585.00 | 1,638.00 | 8,190.00 | 80,515 |
| 2024-06-18 | 1,657.00 | 1,686.00 | 1,588.00 | 1,616.00 | 8,080.00 | 138,210 |
| 2024-06-17 | 1,799.00 | 1,806.00 | 1,640.00 | 1,655.00 | 8,275.00 | 335,531 |
| 2024-06-14 | 1,707.00 | 1,759.00 | 1,678.00 | 1,732.00 | 8,660.00 | 176,174 |
| 2024-06-13 | 1,800.00 | 1,801.00 | 1,665.00 | 1,711.00 | 8,555.00 | 187,600 |
| 2024-06-12 | 1,742.00 | 1,789.00 | 1,716.00 | 1,730.00 | 8,650.00 | 155,536 |
| 2024-06-11 | 1,726.00 | 1,761.00 | 1,681.00 | 1,742.00 | 8,710.00 | 147,714 |
| 2024-06-10 | 1,623.00 | 1,773.00 | 1,610.00 | 1,710.00 | 8,550.00 | 238,218 |
| 2024-06-07 | 1,678.00 | 1,680.00 | 1,600.00 | 1,623.00 | 8,115.00 | 91,570 |
| 2024-06-05 | 1,687.00 | 1,721.00 | 1,633.00 | 1,676.00 | 8,380.00 | 86,254 |
| 2024-06-04 | 1,729.00 | 1,732.00 | 1,657.00 | 1,686.00 | 8,430.00 | 99,496 |
| 2024-06-03 | 1,687.00 | 1,739.00 | 1,633.00 | 1,733.00 | 8,665.00 | 238,379 |
| 2024-05-31 | 1,542.00 | 1,700.00 | 1,542.00 | 1,675.00 | 8,375.00 | 221,603 |
| 2024-05-30 | 1,503.00 | 1,577.00 | 1,479.00 | 1,542.00 | 7,710.00 | 94,579 |
| 2024-05-29 | 1,573.00 | 1,609.00 | 1,532.00 | 1,533.00 | 7,665.00 | 61,740 |
| 2024-05-28 | 1,599.00 | 1,619.00 | 1,536.00 | 1,592.00 | 7,960.00 | 95,278 |
| 2024-05-27 | 1,674.00 | 1,674.00 | 1,586.00 | 1,600.00 | 8,000.00 | 100,480 |
| 2024-05-24 | 1,665.00 | 1,674.00 | 1,624.00 | 1,625.00 | 8,125.00 | 108,608 |
| 2024-05-23 | 1,600.00 | 1,679.00 | 1,545.00 | 1,677.00 | 8,385.00 | 193,174 |
| 2024-05-22 | 1,682.00 | 1,717.00 | 1,568.00 | 1,577.00 | 7,885.00 | 238,551 |
| 2024-05-21 | 1,616.00 | 1,678.00 | 1,588.00 | 1,675.00 | 8,375.00 | 156,663 |
| 2024-05-20 | 1,657.00 | 1,711.00 | 1,609.00 | 1,615.00 | 8,075.00 | 266,123 |
| 2024-05-17 | 1,634.00 | 1,654.00 | 1,557.00 | 1,633.00 | 8,165.00 | 239,264 |
| 2024-05-16 | 1,437.00 | 1,700.00 | 1,437.00 | 1,641.00 | 8,205.00 | 1,252,906 |
| 2024-05-14 | 1,350.00 | 1,456.00 | 1,331.00 | 1,415.00 | 7,075.00 | 225,293 |
| 2024-05-13 | 1,325.00 | 1,347.00 | 1,317.00 | 1,344.00 | 6,720.00 | 29,623 |
| 2024-05-10 | 1,356.00 | 1,366.00 | 1,314.00 | 1,325.00 | 6,625.00 | 32,008 |
| 2024-05-09 | 1,381.00 | 1,381.00 | 1,350.00 | 1,356.00 | 6,780.00 | 34,555 |
| 2024-05-08 | 1,333.00 | 1,386.00 | 1,316.00 | 1,373.00 | 6,865.00 | 86,368 |
| 2024-05-07 | 1,300.00 | 1,332.00 | 1,298.00 | 1,319.00 | 6,595.00 | 51,262 |
| 2024-05-03 | 1,300.00 | 1,318.00 | 1,275.00 | 1,293.00 | 6,465.00 | 32,287 |
| 2024-05-02 | 1,247.00 | 1,321.00 | 1,236.00 | 1,300.00 | 6,500.00 | 92,626 |
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.