Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,596.00 | 1,615.00 | 1,535.00 | 1,570.00 | 7,850.00 | 102,772 |
| 2024-01-29 | 1,572.00 | 1,640.00 | 1,557.00 | 1,583.00 | 7,915.00 | 190,509 |
| 2024-01-26 | 1,517.00 | 1,594.00 | 1,501.00 | 1,571.00 | 7,855.00 | 103,699 |
| 2024-01-25 | 1,530.00 | 1,554.00 | 1,509.00 | 1,517.00 | 7,585.00 | 105,438 |
| 2024-01-24 | 1,600.00 | 1,630.00 | 1,513.00 | 1,562.00 | 7,810.00 | 200,928 |
| 2024-01-23 | 1,486.00 | 1,700.00 | 1,453.00 | 1,635.00 | 8,175.00 | 910,346 |
| 2024-01-22 | 1,504.00 | 1,544.00 | 1,451.00 | 1,485.00 | 7,425.00 | 186,355 |
| 2024-01-21 | 316.80 | 316.80 | 316.80 | 316.80 | 1,584.00 | 0 |
| 2024-01-19 | 1,600.00 | 1,618.00 | 1,544.00 | 1,584.00 | 7,920.00 | 144,416 |
| 2024-01-18 | 1,580.00 | 1,608.00 | 1,554.00 | 1,560.00 | 7,800.00 | 80,260 |
| 2024-01-17 | 1,602.00 | 1,623.00 | 1,557.00 | 1,577.00 | 7,885.00 | 97,067 |
| 2024-01-16 | 1,629.00 | 1,629.00 | 1,584.00 | 1,601.00 | 8,005.00 | 89,182 |
| 2024-01-15 | 1,658.00 | 1,667.00 | 1,615.00 | 1,615.00 | 8,075.00 | 38,513 |
| 2024-01-12 | 1,636.00 | 1,649.00 | 1,566.00 | 1,613.00 | 8,065.00 | 151,034 |
| 2024-01-11 | 1,650.00 | 1,692.00 | 1,635.00 | 1,638.00 | 8,190.00 | 144,984 |
| 2024-01-10 | 1,730.00 | 1,730.00 | 1,663.00 | 1,672.00 | 8,360.00 | 108,634 |
| 2024-01-09 | 1,726.00 | 1,744.00 | 1,697.00 | 1,710.00 | 8,550.00 | 132,135 |
| 2024-01-08 | 1,725.00 | 1,749.00 | 1,698.00 | 1,702.00 | 8,510.00 | 135,036 |
| 2024-01-07 | 341.40 | 341.40 | 341.40 | 341.40 | 1,707.00 | 0 |
| 2024-01-05 | 1,708.00 | 1,752.00 | 1,690.00 | 1,707.00 | 8,535.00 | 158,035 |
| 2024-01-04 | 1,800.00 | 1,800.00 | 1,674.00 | 1,732.00 | 8,660.00 | 391,828 |
| 2024-01-03 | 1,875.00 | 1,879.00 | 1,777.00 | 1,805.00 | 9,025.00 | 238,850 |
| 2024-01-02 | 1,912.00 | 1,970.00 | 1,851.00 | 1,863.00 | 9,315.00 | 199,061 |
| 2023-12-28 | 1,840.00 | 1,980.00 | 1,840.00 | 1,938.00 | 9,690.00 | 488,164 |
| 2023-12-27 | 1,949.00 | 1,956.00 | 1,690.00 | 1,827.00 | 9,135.00 | 973,508 |
| 2023-12-26 | 2,085.00 | 2,385.00 | 2,085.00 | 2,100.00 | 10,500.00 | 914,319 |
| 2023-12-25 | 414.00 | 414.00 | 414.00 | 414.00 | 2,070.00 | 0 |
| 2023-12-22 | 2,180.00 | 2,255.00 | 2,040.00 | 2,070.00 | 10,350.00 | 478,033 |
| 2023-12-21 | 2,530.00 | 2,560.00 | 2,115.00 | 2,165.00 | 10,825.00 | 848,010 |
| 2023-12-20 | 2,610.00 | 2,610.00 | 2,490.00 | 2,515.00 | 12,575.00 | 438,793 |
| 2023-12-19 | 2,460.00 | 2,670.00 | 2,365.00 | 2,645.00 | 13,225.00 | 509,012 |
| 2023-12-18 | 2,395.00 | 2,520.00 | 2,345.00 | 2,470.00 | 12,350.00 | 656,246 |
| 2023-12-15 | 2,300.00 | 2,360.00 | 2,250.00 | 2,310.00 | 11,550.00 | 271,102 |
| 2023-12-14 | 2,470.00 | 2,490.00 | 2,270.00 | 2,300.00 | 11,500.00 | 318,334 |
| 2023-12-13 | 2,430.00 | 2,460.00 | 2,345.00 | 2,380.00 | 11,900.00 | 231,143 |
| 2023-12-12 | 2,460.00 | 2,480.00 | 2,330.00 | 2,420.00 | 12,100.00 | 325,487 |
| 2023-12-11 | 2,495.00 | 2,625.00 | 2,435.00 | 2,460.00 | 12,300.00 | 376,981 |
| 2023-12-10 | 494.00 | 494.00 | 494.00 | 494.00 | 2,470.00 | 0 |
| 2023-12-08 | 2,420.00 | 2,595.00 | 2,355.00 | 2,470.00 | 12,350.00 | 569,301 |
| 2023-12-07 | 2,545.00 | 2,580.00 | 2,335.00 | 2,395.00 | 11,975.00 | 550,572 |
| 2023-12-06 | 2,515.00 | 2,690.00 | 2,455.00 | 2,585.00 | 12,925.00 | 434,770 |
| 2023-12-05 | 2,600.00 | 2,630.00 | 2,485.00 | 2,525.00 | 12,625.00 | 492,152 |
| 2023-12-04 | 2,695.00 | 2,730.00 | 2,590.00 | 2,645.00 | 13,225.00 | 375,191 |
| 2023-12-03 | 545.00 | 545.00 | 545.00 | 545.00 | 2,725.00 | 0 |
| 2023-12-01 | 2,745.00 | 2,875.00 | 2,655.00 | 2,725.00 | 13,625.00 | 571,777 |
| 2023-11-30 | 2,620.00 | 2,835.00 | 2,565.00 | 2,770.00 | 13,850.00 | 928,678 |
| 2023-11-29 | 2,775.00 | 2,775.00 | 2,580.00 | 2,665.00 | 13,325.00 | 828,497 |
| 2023-11-28 | 2,745.00 | 2,965.00 | 2,680.00 | 2,785.00 | 13,925.00 | 1,291,475 |
| 2023-11-27 | 3,135.00 | 3,135.00 | 2,730.00 | 2,785.00 | 13,925.00 | 1,273,049 |
| 2023-11-26 | 627.00 | 627.00 | 627.00 | 627.00 | 3,135.00 | 0 |
| 2023-11-24 | 3,205.00 | 3,265.00 | 3,010.00 | 3,135.00 | 15,675.00 | 2,221,952 |
| 2023-11-23 | 3,100.00 | 3,185.00 | 2,805.00 | 2,930.00 | 14,650.00 | 1,822,762 |
| 2023-11-22 | 2,625.00 | 3,265.00 | 2,605.00 | 3,140.00 | 15,700.00 | 6,515,195 |
| 2023-11-21 | 2,850.00 | 2,880.00 | 2,680.00 | 2,680.00 | 13,400.00 | 1,082,294 |
| 2023-11-20 | 2,885.00 | 3,070.00 | 2,720.00 | 2,805.00 | 14,025.00 | 3,033,009 |
| 2023-11-19 | 542.00 | 542.00 | 542.00 | 542.00 | 2,710.00 | 0 |
| 2023-11-17 | 2,700.00 | 2,770.00 | 2,620.00 | 2,710.00 | 13,550.00 | 1,899,004 |
| 2023-11-16 | 2,480.00 | 2,790.00 | 2,380.00 | 2,690.00 | 13,450.00 | 5,510,359 |
| 2023-11-15 | 1,909.00 | 2,450.00 | 1,887.00 | 2,400.00 | 12,000.00 | 4,187,107 |
| 2023-11-14 | 1,933.00 | 1,982.00 | 1,896.00 | 1,909.00 | 9,545.00 | 390,948 |
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.