Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 867.00 | 868.00 | 857.00 | 865.00 | 4,325.00 | 8,965 |
| 2023-08-23 | 857.00 | 877.00 | 850.00 | 867.00 | 4,335.00 | 9,722 |
| 2023-08-22 | 857.00 | 872.00 | 851.00 | 857.00 | 4,285.00 | 10,884 |
| 2023-08-21 | 853.00 | 862.00 | 848.00 | 855.00 | 4,275.00 | 16,944 |
| 2023-08-18 | 850.00 | 867.00 | 845.00 | 857.00 | 4,285.00 | 17,583 |
| 2023-08-17 | 870.00 | 875.00 | 856.00 | 870.00 | 4,350.00 | 32,308 |
| 2023-08-16 | 887.00 | 892.00 | 867.00 | 880.00 | 4,400.00 | 15,157 |
| 2023-08-14 | 898.00 | 905.00 | 887.00 | 887.00 | 4,435.00 | 11,440 |
| 2023-08-11 | 908.00 | 908.00 | 897.00 | 898.00 | 4,490.00 | 12,161 |
| 2023-08-10 | 889.00 | 908.00 | 878.00 | 908.00 | 4,540.00 | 27,028 |
| 2023-08-09 | 882.00 | 891.00 | 880.00 | 889.00 | 4,445.00 | 20,406 |
| 2023-08-08 | 900.00 | 903.00 | 882.00 | 882.00 | 4,410.00 | 23,749 |
| 2023-08-07 | 902.00 | 913.00 | 897.00 | 900.00 | 4,500.00 | 11,322 |
| 2023-08-04 | 899.00 | 905.00 | 885.00 | 902.00 | 4,510.00 | 12,871 |
| 2023-08-03 | 907.00 | 910.00 | 887.00 | 899.00 | 4,495.00 | 20,619 |
| 2023-08-02 | 942.00 | 942.00 | 902.00 | 914.00 | 4,570.00 | 43,311 |
| 2023-08-01 | 943.00 | 949.00 | 934.00 | 945.00 | 4,725.00 | 27,635 |
| 2023-07-31 | 919.00 | 943.00 | 919.00 | 943.00 | 4,715.00 | 14,467 |
| 2023-07-28 | 880.00 | 925.00 | 872.00 | 914.00 | 4,570.00 | 17,007 |
| 2023-07-27 | 860.00 | 886.00 | 840.00 | 880.00 | 4,400.00 | 25,134 |
| 2023-07-26 | 917.00 | 927.00 | 864.00 | 864.00 | 4,320.00 | 43,541 |
| 2023-07-25 | 893.00 | 922.00 | 871.00 | 917.00 | 4,585.00 | 26,993 |
| 2023-07-24 | 948.00 | 948.00 | 861.00 | 893.00 | 4,465.00 | 58,873 |
| 2023-07-21 | 974.00 | 984.00 | 915.00 | 948.00 | 4,740.00 | 44,277 |
| 2023-07-20 | 990.00 | 997.00 | 962.00 | 974.00 | 4,870.00 | 22,710 |
| 2023-07-19 | 1,008.00 | 1,014.00 | 978.00 | 979.00 | 4,895.00 | 38,043 |
| 2023-07-18 | 987.00 | 997.00 | 975.00 | 975.00 | 4,875.00 | 23,135 |
| 2023-07-17 | 978.00 | 990.00 | 970.00 | 987.00 | 4,935.00 | 28,330 |
| 2023-07-14 | 991.00 | 998.00 | 977.00 | 978.00 | 4,890.00 | 32,325 |
| 2023-07-13 | 1,006.00 | 1,006.00 | 990.00 | 991.00 | 4,955.00 | 15,460 |
| 2023-07-12 | 1,000.00 | 1,009.00 | 982.00 | 997.00 | 4,985.00 | 23,511 |
| 2023-07-11 | 985.00 | 1,007.00 | 981.00 | 1,000.00 | 5,000.00 | 13,993 |
| 2023-07-10 | 983.00 | 1,002.00 | 977.00 | 985.00 | 4,925.00 | 14,547 |
| 2023-07-07 | 991.00 | 1,004.00 | 982.00 | 993.00 | 4,965.00 | 24,107 |
| 2023-07-06 | 997.00 | 1,005.00 | 988.00 | 996.00 | 4,980.00 | 24,064 |
| 2023-07-05 | 1,050.00 | 1,050.00 | 997.00 | 997.00 | 4,985.00 | 45,320 |
| 2023-07-04 | 1,038.00 | 1,060.00 | 1,034.00 | 1,036.00 | 5,180.00 | 31,134 |
| 2023-07-03 | 1,009.00 | 1,047.00 | 1,005.00 | 1,027.00 | 5,135.00 | 45,647 |
| 2023-06-30 | 980.00 | 1,003.00 | 980.00 | 999.00 | 4,995.00 | 16,262 |
| 2023-06-29 | 1,005.00 | 1,012.00 | 985.00 | 985.00 | 4,925.00 | 25,971 |
| 2023-06-28 | 1,025.00 | 1,031.00 | 1,005.00 | 1,005.00 | 5,025.00 | 23,956 |
| 2023-06-27 | 1,020.00 | 1,030.00 | 1,007.00 | 1,025.00 | 5,125.00 | 28,508 |
| 2023-06-26 | 991.00 | 1,013.00 | 985.00 | 1,006.00 | 5,030.00 | 32,038 |
| 2023-06-23 | 993.00 | 1,002.00 | 983.00 | 991.00 | 4,955.00 | 17,324 |
| 2023-06-22 | 994.00 | 1,005.00 | 985.00 | 1,003.00 | 5,015.00 | 20,273 |
| 2023-06-21 | 1,006.00 | 1,006.00 | 991.00 | 994.00 | 4,970.00 | 42,150 |
| 2023-06-20 | 1,024.00 | 1,025.00 | 1,000.00 | 1,006.00 | 5,030.00 | 22,889 |
| 2023-06-19 | 1,020.00 | 1,034.00 | 1,015.00 | 1,016.00 | 5,080.00 | 17,330 |
| 2023-06-16 | 1,009.00 | 1,020.00 | 999.00 | 1,020.00 | 5,100.00 | 25,142 |
| 2023-06-15 | 1,029.00 | 1,030.00 | 997.00 | 1,002.00 | 5,010.00 | 41,802 |
| 2023-06-14 | 1,047.00 | 1,052.00 | 1,026.00 | 1,036.00 | 5,180.00 | 41,851 |
| 2023-06-13 | 1,070.00 | 1,071.00 | 1,046.00 | 1,047.00 | 5,235.00 | 39,490 |
| 2023-06-12 | 1,044.00 | 1,064.00 | 1,030.00 | 1,064.00 | 5,320.00 | 44,342 |
| 2023-06-09 | 1,036.00 | 1,056.00 | 1,035.00 | 1,044.00 | 5,220.00 | 41,645 |
| 2023-06-08 | 1,044.00 | 1,053.00 | 1,027.00 | 1,035.00 | 5,175.00 | 49,632 |
| 2023-06-07 | 1,073.00 | 1,082.00 | 1,040.00 | 1,042.00 | 5,210.00 | 66,407 |
| 2023-06-05 | 1,090.00 | 1,104.00 | 1,054.00 | 1,082.00 | 5,410.00 | 92,834 |
| 2023-06-04 | 218.00 | 218.00 | 218.00 | 218.00 | 1,090.00 | 0 |
| 2023-06-02 | 1,029.00 | 1,110.00 | 1,028.00 | 1,090.00 | 5,450.00 | 227,261 |
| 2023-06-01 | 1,070.00 | 1,070.00 | 1,019.00 | 1,028.00 | 5,140.00 | 74,929 |
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.