Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 1,933.00 | 1,982.00 | 1,896.00 | 1,909.00 | 9,545.00 | 390,948 |
| 2023-11-13 | 1,881.00 | 2,020.00 | 1,881.00 | 1,921.00 | 9,605.00 | 1,026,355 |
| 2023-11-12 | 380.00 | 380.00 | 380.00 | 380.00 | 1,900.00 | 0 |
| 2023-11-10 | 1,845.00 | 1,923.00 | 1,765.00 | 1,900.00 | 9,500.00 | 542,059 |
| 2023-11-09 | 1,890.00 | 1,960.00 | 1,829.00 | 1,845.00 | 9,225.00 | 614,093 |
| 2023-11-08 | 1,920.00 | 2,195.00 | 1,826.00 | 1,913.00 | 9,565.00 | 3,523,801 |
| 2023-11-07 | 1,550.00 | 1,950.00 | 1,530.00 | 1,880.00 | 9,400.00 | 3,612,317 |
| 2023-11-06 | 1,604.00 | 1,645.00 | 1,518.00 | 1,550.00 | 7,750.00 | 257,574 |
| 2023-11-05 | 320.20 | 320.20 | 320.20 | 320.20 | 1,601.00 | 0 |
| 2023-11-03 | 1,611.00 | 1,626.00 | 1,561.00 | 1,601.00 | 8,005.00 | 147,134 |
| 2023-11-02 | 1,590.00 | 1,614.00 | 1,540.00 | 1,611.00 | 8,055.00 | 176,434 |
| 2023-11-01 | 1,476.00 | 1,670.00 | 1,476.00 | 1,597.00 | 7,985.00 | 580,032 |
| 2023-10-31 | 1,511.00 | 1,575.00 | 1,425.00 | 1,460.00 | 7,300.00 | 249,304 |
| 2023-10-30 | 1,591.00 | 1,621.00 | 1,506.00 | 1,511.00 | 7,555.00 | 253,709 |
| 2023-10-29 | 319.80 | 319.80 | 319.80 | 319.80 | 1,599.00 | 0 |
| 2023-10-27 | 1,550.00 | 1,710.00 | 1,549.00 | 1,599.00 | 7,995.00 | 510,073 |
| 2023-10-26 | 1,885.00 | 1,890.00 | 1,547.00 | 1,565.00 | 7,825.00 | 839,192 |
| 2023-10-25 | 1,794.00 | 2,090.00 | 1,789.00 | 1,894.00 | 9,470.00 | 1,835,732 |
| 2023-10-24 | 1,740.00 | 1,866.00 | 1,678.00 | 1,794.00 | 8,970.00 | 545,810 |
| 2023-10-23 | 2,280.00 | 2,290.00 | 1,760.00 | 1,760.00 | 8,800.00 | 2,044,797 |
| 2023-10-22 | 379.20 | 379.20 | 379.20 | 379.20 | 1,896.00 | 0 |
| 2023-10-20 | 1,822.00 | 1,941.00 | 1,766.00 | 1,896.00 | 9,480.00 | 563,750 |
| 2023-10-19 | 1,811.00 | 1,910.00 | 1,749.00 | 1,840.00 | 9,200.00 | 209,029 |
| 2023-10-18 | 1,873.00 | 1,914.00 | 1,813.00 | 1,830.00 | 9,150.00 | 253,377 |
| 2023-10-17 | 1,855.00 | 1,999.00 | 1,808.00 | 1,881.00 | 9,405.00 | 737,664 |
| 2023-10-16 | 1,759.00 | 1,934.00 | 1,723.00 | 1,900.00 | 9,500.00 | 1,004,855 |
| 2023-10-15 | 355.20 | 355.20 | 355.20 | 355.20 | 1,776.00 | 0 |
| 2023-10-13 | 1,694.00 | 1,863.00 | 1,631.00 | 1,776.00 | 8,880.00 | 1,080,133 |
| 2023-10-12 | 1,370.00 | 1,699.00 | 1,350.00 | 1,690.00 | 8,450.00 | 1,401,544 |
| 2023-10-11 | 1,318.00 | 1,388.00 | 1,318.00 | 1,378.00 | 6,890.00 | 64,003 |
| 2023-10-10 | 1,423.00 | 1,435.00 | 1,290.00 | 1,309.00 | 6,545.00 | 152,805 |
| 2023-10-06 | 1,365.00 | 1,450.00 | 1,365.00 | 1,423.00 | 7,115.00 | 88,378 |
| 2023-10-05 | 1,432.00 | 1,475.00 | 1,350.00 | 1,377.00 | 6,885.00 | 181,595 |
| 2023-10-04 | 1,484.00 | 1,500.00 | 1,416.00 | 1,429.00 | 7,145.00 | 141,449 |
| 2023-09-27 | 1,420.00 | 1,590.00 | 1,385.00 | 1,529.00 | 7,645.00 | 506,643 |
| 2023-09-26 | 1,645.00 | 1,890.00 | 1,585.00 | 1,632.00 | 8,160.00 | 2,819,610 |
| 2023-09-25 | 1,370.00 | 1,730.00 | 1,363.00 | 1,632.00 | 8,160.00 | 2,813,580 |
| 2023-09-24 | 270.80 | 270.80 | 270.80 | 270.80 | 1,354.00 | 0 |
| 2023-09-22 | 1,524.00 | 1,597.00 | 1,350.00 | 1,354.00 | 6,770.00 | 338,351 |
| 2023-09-21 | 1,508.00 | 1,508.00 | 1,411.00 | 1,452.00 | 7,260.00 | 142,010 |
| 2023-09-20 | 1,540.00 | 1,540.00 | 1,441.00 | 1,508.00 | 7,540.00 | 181,496 |
| 2023-09-19 | 1,590.00 | 1,598.00 | 1,480.00 | 1,540.00 | 7,700.00 | 364,911 |
| 2023-09-18 | 1,447.00 | 1,600.00 | 1,447.00 | 1,600.00 | 8,000.00 | 633,484 |
| 2023-09-15 | 1,433.00 | 1,447.00 | 1,373.00 | 1,447.00 | 7,235.00 | 183,492 |
| 2023-09-14 | 1,450.00 | 1,451.00 | 1,389.00 | 1,439.00 | 7,195.00 | 190,461 |
| 2023-09-13 | 1,470.00 | 1,580.00 | 1,383.00 | 1,434.00 | 7,170.00 | 909,368 |
| 2023-09-12 | 1,513.00 | 1,520.00 | 1,376.00 | 1,444.00 | 7,220.00 | 377,577 |
| 2023-09-11 | 1,514.00 | 1,582.00 | 1,503.00 | 1,525.00 | 7,625.00 | 876,058 |
| 2023-09-08 | 1,352.00 | 1,615.00 | 1,351.00 | 1,514.00 | 7,570.00 | 2,269,151 |
| 2023-09-07 | 1,411.00 | 1,550.00 | 1,340.00 | 1,352.00 | 6,760.00 | 1,168,040 |
| 2023-09-06 | 1,350.00 | 1,624.00 | 1,328.00 | 1,445.00 | 7,225.00 | 4,616,270 |
| 2023-09-05 | 963.00 | 1,261.00 | 962.00 | 1,261.00 | 6,305.00 | 3,610,510 |
| 2023-09-04 | 989.00 | 989.00 | 931.00 | 970.00 | 4,850.00 | 213,889 |
| 2023-09-03 | 199.80 | 199.80 | 199.80 | 199.80 | 999.00 | 0 |
| 2023-09-01 | 1,090.00 | 1,090.00 | 995.00 | 999.00 | 4,995.00 | 683,985 |
| 2023-08-31 | 888.00 | 1,154.00 | 888.00 | 1,152.00 | 5,760.00 | 3,849,041 |
| 2023-08-30 | 862.00 | 895.00 | 862.00 | 888.00 | 4,440.00 | 25,644 |
| 2023-08-29 | 862.00 | 867.00 | 857.00 | 862.00 | 4,310.00 | 15,644 |
| 2023-08-28 | 860.00 | 870.00 | 853.00 | 862.00 | 4,310.00 | 22,866 |
| 2023-08-25 | 865.00 | 867.00 | 855.00 | 860.00 | 4,300.00 | 20,232 |
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.