Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 1,041.00 | 1,074.00 | 1,000.00 | 1,042.00 | 5,210.00 | 97,517 |
| 2023-05-30 | 1,037.00 | 1,042.00 | 980.00 | 1,041.00 | 5,205.00 | 109,195 |
| 2023-05-29 | 208.40 | 208.40 | 208.40 | 208.40 | 1,042.00 | 0 |
| 2023-05-26 | 1,059.00 | 1,059.00 | 1,016.00 | 1,042.00 | 5,210.00 | 121,368 |
| 2023-05-25 | 1,066.00 | 1,100.00 | 1,045.00 | 1,059.00 | 5,295.00 | 82,126 |
| 2023-05-24 | 1,094.00 | 1,094.00 | 1,031.00 | 1,061.00 | 5,305.00 | 216,619 |
| 2023-05-23 | 1,104.00 | 1,166.00 | 1,077.00 | 1,094.00 | 5,470.00 | 348,479 |
| 2023-05-22 | 1,119.00 | 1,125.00 | 1,080.00 | 1,107.00 | 5,535.00 | 168,946 |
| 2023-05-21 | 221.00 | 221.00 | 221.00 | 221.00 | 1,105.00 | 0 |
| 2023-05-19 | 1,180.00 | 1,180.00 | 1,070.00 | 1,105.00 | 5,525.00 | 216,439 |
| 2023-05-18 | 1,225.00 | 1,225.00 | 1,149.00 | 1,159.00 | 5,795.00 | 201,185 |
| 2023-05-17 | 1,204.00 | 1,399.00 | 1,194.00 | 1,240.00 | 6,200.00 | 3,208,821 |
| 2023-05-16 | 1,110.00 | 1,340.00 | 1,071.00 | 1,193.00 | 5,965.00 | 3,924,574 |
| 2023-05-15 | 1,137.00 | 1,191.00 | 1,070.00 | 1,070.00 | 5,350.00 | 897,337 |
| 2023-05-14 | 245.80 | 245.80 | 245.80 | 245.80 | 1,229.00 | 0 |
| 2023-05-12 | 1,147.00 | 1,355.00 | 1,046.00 | 1,229.00 | 6,145.00 | 2,960,055 |
| 2023-05-11 | 1,012.00 | 1,225.00 | 1,003.00 | 1,140.00 | 5,700.00 | 3,400,574 |
| 2023-05-10 | 920.00 | 965.00 | 901.00 | 950.00 | 4,750.00 | 48,122 |
| 2023-05-09 | 913.00 | 928.00 | 906.00 | 928.00 | 4,640.00 | 17,021 |
| 2023-05-08 | 915.00 | 924.00 | 901.00 | 906.00 | 4,530.00 | 23,595 |
| 2023-05-04 | 885.00 | 916.00 | 881.00 | 915.00 | 4,575.00 | 41,724 |
| 2023-05-03 | 895.00 | 900.00 | 885.00 | 900.00 | 4,500.00 | 8,724 |
| 2023-05-02 | 885.00 | 897.00 | 885.00 | 895.00 | 4,475.00 | 15,457 |
| 2023-04-28 | 883.00 | 894.00 | 881.00 | 885.00 | 4,425.00 | 14,592 |
| 2023-04-27 | 918.00 | 918.00 | 870.00 | 882.00 | 4,410.00 | 11,666 |
| 2023-04-26 | 888.00 | 910.00 | 870.00 | 909.00 | 4,545.00 | 38,747 |
| 2023-04-25 | 885.00 | 895.00 | 879.00 | 893.00 | 4,465.00 | 12,437 |
| 2023-04-24 | 899.00 | 912.00 | 888.00 | 888.00 | 4,440.00 | 23,771 |
| 2023-04-23 | 179.80 | 179.80 | 179.80 | 179.80 | 899.00 | 0 |
| 2023-04-21 | 866.00 | 904.00 | 866.00 | 899.00 | 4,495.00 | 30,662 |
| 2023-04-20 | 888.00 | 888.00 | 870.00 | 872.00 | 4,360.00 | 14,034 |
| 2023-04-19 | 895.00 | 896.00 | 881.00 | 888.00 | 4,440.00 | 9,060 |
| 2023-04-18 | 888.00 | 895.00 | 863.00 | 895.00 | 4,475.00 | 14,936 |
| 2023-04-17 | 900.00 | 915.00 | 840.00 | 889.00 | 4,445.00 | 30,424 |
| 2023-04-14 | 888.00 | 913.00 | 887.00 | 900.00 | 4,500.00 | 25,054 |
| 2023-04-13 | 878.00 | 893.00 | 873.00 | 887.00 | 4,435.00 | 27,288 |
| 2023-04-12 | 863.00 | 917.00 | 860.00 | 878.00 | 4,390.00 | 70,967 |
| 2023-04-11 | 836.00 | 975.00 | 831.00 | 863.00 | 4,315.00 | 282,877 |
| 2023-04-10 | 847.00 | 859.00 | 833.00 | 836.00 | 4,180.00 | 19,491 |
| 2023-04-07 | 841.00 | 851.00 | 838.00 | 847.00 | 4,235.00 | 10,047 |
| 2023-04-06 | 849.00 | 852.00 | 834.00 | 837.00 | 4,185.00 | 28,035 |
| 2023-04-05 | 856.00 | 865.00 | 820.00 | 844.00 | 4,220.00 | 57,744 |
| 2023-04-04 | 862.00 | 870.00 | 862.00 | 864.00 | 4,320.00 | 13,728 |
| 2023-04-03 | 846.00 | 867.00 | 831.00 | 862.00 | 4,310.00 | 18,262 |
| 2023-03-31 | 850.00 | 862.00 | 847.00 | 848.00 | 4,240.00 | 10,862 |
| 2023-03-30 | 873.00 | 873.00 | 842.00 | 857.00 | 4,285.00 | 12,756 |
| 2023-03-29 | 841.00 | 854.00 | 837.00 | 848.00 | 4,240.00 | 5,871 |
| 2023-03-28 | 843.00 | 851.00 | 839.00 | 841.00 | 4,205.00 | 7,539 |
| 2023-03-27 | 845.00 | 847.00 | 834.00 | 843.00 | 4,215.00 | 10,621 |
| 2023-03-24 | 841.00 | 851.00 | 831.00 | 845.00 | 4,225.00 | 12,185 |
| 2023-03-23 | 864.00 | 871.00 | 854.00 | 854.00 | 4,270.00 | 11,681 |
| 2023-03-22 | 885.00 | 889.00 | 875.00 | 876.00 | 4,380.00 | 10,323 |
| 2023-03-21 | 885.00 | 892.00 | 885.00 | 885.00 | 4,425.00 | 7,521 |
| 2023-03-20 | 877.00 | 886.00 | 870.00 | 877.00 | 4,385.00 | 9,525 |
| 2023-03-17 | 864.00 | 878.00 | 864.00 | 864.00 | 4,320.00 | 8,473 |
| 2023-03-16 | 849.00 | 865.00 | 841.00 | 864.00 | 4,320.00 | 12,174 |
| 2023-03-15 | 848.00 | 863.00 | 841.00 | 849.00 | 4,245.00 | 7,858 |
| 2023-03-14 | 891.00 | 892.00 | 849.00 | 851.00 | 4,255.00 | 35,164 |
| 2023-03-13 | 915.00 | 915.00 | 891.00 | 898.00 | 4,490.00 | 24,632 |
| 2023-03-10 | 937.00 | 938.00 | 915.00 | 920.00 | 4,600.00 | 14,452 |
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.