Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,201.00 | 1,233.00 | 1,190.00 | 1,233.00 | 6,165.00 | 26,467 |
| 2024-04-26 | 1,209.00 | 1,227.00 | 1,178.00 | 1,200.00 | 6,000.00 | 41,979 |
| 2024-04-25 | 1,236.00 | 1,243.00 | 1,208.00 | 1,209.00 | 6,045.00 | 30,708 |
| 2024-04-24 | 1,220.00 | 1,257.00 | 1,220.00 | 1,249.00 | 6,245.00 | 13,855 |
| 2024-04-23 | 1,236.00 | 1,254.00 | 1,218.00 | 1,219.00 | 6,095.00 | 19,493 |
| 2024-04-22 | 1,208.00 | 1,250.00 | 1,208.00 | 1,235.00 | 6,175.00 | 19,913 |
| 2024-04-19 | 1,263.00 | 1,263.00 | 1,202.00 | 1,220.00 | 6,100.00 | 42,235 |
| 2024-04-18 | 1,215.00 | 1,268.00 | 1,215.00 | 1,264.00 | 6,320.00 | 37,162 |
| 2024-04-17 | 1,171.00 | 1,218.00 | 1,171.00 | 1,215.00 | 6,075.00 | 41,212 |
| 2024-04-16 | 1,207.00 | 1,207.00 | 1,167.00 | 1,171.00 | 5,855.00 | 28,751 |
| 2024-04-15 | 1,250.00 | 1,250.00 | 1,183.00 | 1,207.00 | 6,035.00 | 46,025 |
| 2024-04-12 | 1,181.00 | 1,259.00 | 1,181.00 | 1,250.00 | 6,250.00 | 60,051 |
| 2024-04-11 | 1,238.00 | 1,256.00 | 1,120.00 | 1,223.00 | 6,115.00 | 166,014 |
| 2024-04-09 | 1,250.00 | 1,316.00 | 1,248.00 | 1,285.00 | 6,425.00 | 61,268 |
| 2024-04-08 | 1,254.00 | 1,264.00 | 1,230.00 | 1,250.00 | 6,250.00 | 51,945 |
| 2024-04-05 | 1,295.00 | 1,297.00 | 1,253.00 | 1,254.00 | 6,270.00 | 46,424 |
| 2024-04-04 | 1,280.00 | 1,302.00 | 1,268.00 | 1,295.00 | 6,475.00 | 31,463 |
| 2024-04-03 | 1,308.00 | 1,330.00 | 1,264.00 | 1,280.00 | 6,400.00 | 65,763 |
| 2024-04-02 | 1,405.00 | 1,405.00 | 1,288.00 | 1,308.00 | 6,540.00 | 154,467 |
| 2024-04-01 | 1,409.00 | 1,443.00 | 1,372.00 | 1,405.00 | 7,025.00 | 96,824 |
| 2024-03-29 | 1,330.00 | 1,429.00 | 1,330.00 | 1,409.00 | 7,045.00 | 227,791 |
| 2024-03-28 | 1,311.00 | 1,330.00 | 1,300.00 | 1,324.00 | 6,620.00 | 36,367 |
| 2024-03-27 | 1,335.00 | 1,335.00 | 1,301.00 | 1,310.00 | 6,550.00 | 54,146 |
| 2024-03-26 | 1,335.00 | 1,361.00 | 1,314.00 | 1,329.00 | 6,645.00 | 53,624 |
| 2024-03-25 | 1,365.00 | 1,391.00 | 1,326.00 | 1,335.00 | 6,675.00 | 102,964 |
| 2024-03-22 | 1,425.00 | 1,425.00 | 1,359.00 | 1,365.00 | 6,825.00 | 123,341 |
| 2024-03-21 | 1,395.00 | 1,428.00 | 1,391.00 | 1,425.00 | 7,125.00 | 50,597 |
| 2024-03-20 | 1,413.00 | 1,433.00 | 1,386.00 | 1,404.00 | 7,020.00 | 85,561 |
| 2024-03-19 | 1,451.00 | 1,451.00 | 1,406.00 | 1,413.00 | 7,065.00 | 67,031 |
| 2024-03-18 | 1,449.00 | 1,456.00 | 1,415.00 | 1,456.00 | 7,280.00 | 63,107 |
| 2024-03-15 | 1,440.00 | 1,478.00 | 1,426.00 | 1,450.00 | 7,250.00 | 66,703 |
| 2024-03-14 | 1,488.00 | 1,493.00 | 1,434.00 | 1,455.00 | 7,275.00 | 80,218 |
| 2024-03-13 | 1,499.00 | 1,508.00 | 1,480.00 | 1,488.00 | 7,440.00 | 62,690 |
| 2024-03-12 | 1,528.00 | 1,528.00 | 1,475.00 | 1,499.00 | 7,495.00 | 89,898 |
| 2024-03-11 | 1,580.00 | 1,596.00 | 1,525.00 | 1,527.00 | 7,635.00 | 91,148 |
| 2024-03-08 | 1,606.00 | 1,630.00 | 1,556.00 | 1,582.00 | 7,910.00 | 90,407 |
| 2024-03-07 | 1,676.00 | 1,677.00 | 1,583.00 | 1,606.00 | 8,030.00 | 130,198 |
| 2024-03-06 | 1,690.00 | 1,740.00 | 1,660.00 | 1,676.00 | 8,380.00 | 120,710 |
| 2024-03-05 | 1,717.00 | 1,742.00 | 1,670.00 | 1,690.00 | 8,450.00 | 155,303 |
| 2024-03-04 | 1,668.00 | 1,740.00 | 1,665.00 | 1,721.00 | 8,605.00 | 233,908 |
| 2024-02-29 | 1,616.00 | 1,659.00 | 1,598.00 | 1,650.00 | 8,250.00 | 73,617 |
| 2024-02-28 | 1,636.00 | 1,694.00 | 1,619.00 | 1,633.00 | 8,165.00 | 104,005 |
| 2024-02-27 | 1,595.00 | 1,668.00 | 1,592.00 | 1,646.00 | 8,230.00 | 95,485 |
| 2024-02-26 | 1,590.00 | 1,634.00 | 1,582.00 | 1,612.00 | 8,060.00 | 66,805 |
| 2024-02-23 | 1,614.00 | 1,627.00 | 1,583.00 | 1,590.00 | 7,950.00 | 41,350 |
| 2024-02-22 | 1,604.00 | 1,645.00 | 1,579.00 | 1,609.00 | 8,045.00 | 50,951 |
| 2024-02-21 | 1,640.00 | 1,677.00 | 1,590.00 | 1,596.00 | 7,980.00 | 68,830 |
| 2024-02-20 | 1,660.00 | 1,689.00 | 1,630.00 | 1,637.00 | 8,185.00 | 67,559 |
| 2024-02-19 | 1,649.00 | 1,705.00 | 1,633.00 | 1,659.00 | 8,295.00 | 138,217 |
| 2024-02-16 | 1,650.00 | 1,660.00 | 1,608.00 | 1,624.00 | 8,120.00 | 86,211 |
| 2024-02-15 | 1,692.00 | 1,692.00 | 1,633.00 | 1,650.00 | 8,250.00 | 111,481 |
| 2024-02-14 | 1,595.00 | 1,685.00 | 1,574.00 | 1,679.00 | 8,395.00 | 167,298 |
| 2024-02-13 | 1,539.00 | 1,617.00 | 1,520.00 | 1,608.00 | 8,040.00 | 146,618 |
| 2024-02-08 | 1,520.00 | 1,540.00 | 1,490.00 | 1,539.00 | 7,695.00 | 63,055 |
| 2024-02-07 | 1,482.00 | 1,545.00 | 1,482.00 | 1,483.00 | 7,415.00 | 56,171 |
| 2024-02-06 | 1,499.00 | 1,520.00 | 1,471.00 | 1,482.00 | 7,410.00 | 63,930 |
| 2024-02-05 | 1,513.00 | 1,527.00 | 1,475.00 | 1,500.00 | 7,500.00 | 80,570 |
| 2024-02-02 | 1,512.00 | 1,549.00 | 1,506.00 | 1,513.00 | 7,565.00 | 57,111 |
| 2024-02-01 | 1,485.00 | 1,520.00 | 1,470.00 | 1,511.00 | 7,555.00 | 102,940 |
| 2024-01-31 | 1,555.00 | 1,602.00 | 1,509.00 | 1,515.00 | 7,575.00 | 110,865 |
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.