Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 961.00 | 961.00 | 911.00 | 938.00 | 4,690.00 | 17,754 |
| 2023-03-08 | 922.00 | 964.00 | 918.00 | 961.00 | 4,805.00 | 61,147 |
| 2023-03-07 | 928.00 | 934.00 | 910.00 | 918.00 | 4,590.00 | 19,100 |
| 2023-03-06 | 938.00 | 943.00 | 926.00 | 928.00 | 4,640.00 | 18,174 |
| 2023-03-03 | 939.00 | 949.00 | 934.00 | 949.00 | 4,745.00 | 14,857 |
| 2023-03-02 | 955.00 | 960.00 | 939.00 | 948.00 | 4,740.00 | 19,264 |
| 2023-02-28 | 962.00 | 978.00 | 946.00 | 955.00 | 4,775.00 | 15,223 |
| 2023-02-27 | 939.00 | 981.00 | 937.00 | 962.00 | 4,810.00 | 55,408 |
| 2023-02-24 | 976.00 | 992.00 | 949.00 | 955.00 | 4,775.00 | 22 |
| 2023-02-23 | 973.00 | 1,000.00 | 970.00 | 972.00 | 4,860.00 | 24,331 |
| 2023-02-22 | 987.00 | 991.00 | 976.00 | 978.00 | 4,890.00 | 11,177 |
| 2023-02-21 | 991.00 | 995.00 | 983.00 | 987.00 | 4,935.00 | 367 |
| 2023-02-20 | 977.00 | 983.00 | 970.00 | 981.00 | 4,905.00 | 10,256 |
| 2023-02-17 | 989.00 | 995.00 | 981.00 | 982.00 | 4,910.00 | 10,134 |
| 2023-02-16 | 952.00 | 995.00 | 952.00 | 989.00 | 4,945.00 | 121 |
| 2023-02-15 | 977.00 | 983.00 | 955.00 | 959.00 | 4,795.00 | 22,872 |
| 2023-02-14 | 960.00 | 992.00 | 960.00 | 980.00 | 4,900.00 | 10,325 |
| 2023-02-13 | 980.00 | 994.00 | 973.00 | 986.00 | 4,930.00 | 15,963 |
| 2023-02-10 | 992.00 | 993.00 | 963.00 | 980.00 | 4,900.00 | 15,238 |
| 2023-02-09 | 1,004.00 | 1,004.00 | 985.00 | 992.00 | 4,960.00 | 50 |
| 2023-02-08 | 996.00 | 1,006.00 | 995.00 | 996.00 | 4,980.00 | 25,265 |
| 2023-02-07 | 995.00 | 1,006.00 | 988.00 | 996.00 | 4,980.00 | 218 |
| 2023-02-06 | 994.00 | 1,020.00 | 983.00 | 1,000.00 | 5,000.00 | 37,834 |
| 2023-02-03 | 991.00 | 997.00 | 985.00 | 985.00 | 4,925.00 | 12,432 |
| 2023-02-02 | 998.00 | 998.00 | 987.00 | 991.00 | 4,955.00 | 67 |
| 2023-02-01 | 975.00 | 987.00 | 968.00 | 987.00 | 4,935.00 | 0 |
| 2023-01-31 | 983.00 | 985.00 | 961.00 | 970.00 | 4,850.00 | 15,689 |
| 2023-01-30 | 999.00 | 1,002.00 | 981.00 | 984.00 | 4,920.00 | 14,784 |
| 2023-01-27 | 1,001.00 | 1,007.00 | 992.00 | 999.00 | 4,995.00 | 21,179 |
| 2023-01-26 | 1,000.00 | 1,020.00 | 986.00 | 998.00 | 4,990.00 | 15,161 |
| 2023-01-25 | 984.00 | 1,000.00 | 984.00 | 996.00 | 4,980.00 | 0 |
| 2023-01-20 | 974.00 | 983.00 | 973.00 | 980.00 | 4,900.00 | 8,429 |
| 2023-01-19 | 990.00 | 990.00 | 974.00 | 974.00 | 4,870.00 | 10,751 |
| 2023-01-18 | 993.00 | 1,005.00 | 984.00 | 990.00 | 4,950.00 | 14,159 |
| 2023-01-17 | 978.00 | 1,010.00 | 978.00 | 993.00 | 4,965.00 | 32,995 |
| 2023-01-16 | 1,000.00 | 1,020.00 | 978.00 | 978.00 | 4,890.00 | 42,291 |
| 2023-01-15 | 199.80 | 199.80 | 199.80 | 199.80 | 999.00 | 0 |
| 2023-01-13 | 1,025.00 | 1,055.00 | 930.00 | 999.00 | 4,995.00 | 81,714 |
| 2023-01-12 | 1,015.00 | 1,090.00 | 994.00 | 1,025.00 | 5,125.00 | 146,662 |
| 2023-01-11 | 1,030.00 | 1,030.00 | 997.00 | 998.00 | 4,990.00 | 31,162 |
| 2023-01-10 | 941.00 | 1,000.00 | 941.00 | 997.00 | 4,985.00 | 94,187 |
| 2023-01-09 | 929.00 | 946.00 | 929.00 | 941.00 | 4,705.00 | 13,636 |
| 2023-01-06 | 900.00 | 935.00 | 900.00 | 929.00 | 4,645.00 | 14,541 |
| 2023-01-05 | 899.00 | 903.00 | 895.00 | 900.00 | 4,500.00 | 5,811 |
| 2023-01-04 | 889.00 | 892.00 | 863.00 | 891.00 | 4,455.00 | 8,592 |
| 2023-01-03 | 879.00 | 889.00 | 849.00 | 889.00 | 4,445.00 | 24,625 |
| 2023-01-02 | 892.00 | 900.00 | 879.00 | 879.00 | 4,395.00 | 16,569 |
| 2022-12-29 | 908.00 | 910.00 | 894.00 | 896.00 | 4,480.00 | 8,926 |
| 2022-12-28 | 918.00 | 918.00 | 914.00 | 914.00 | 4,570.00 | 6,385 |
| 2022-12-27 | 917.00 | 923.00 | 910.00 | 914.00 | 4,570.00 | 15,858 |
| 2022-12-26 | 941.00 | 941.00 | 912.00 | 917.00 | 4,585.00 | 11,081 |
| 2022-12-23 | 960.00 | 979.00 | 930.00 | 941.00 | 4,705.00 | 26,228 |
| 2022-12-22 | 943.00 | 946.00 | 937.00 | 945.00 | 4,725.00 | 7,776 |
| 2022-12-21 | 935.00 | 952.00 | 933.00 | 934.00 | 4,670.00 | 9,025 |
| 2022-12-20 | 966.00 | 966.00 | 934.00 | 935.00 | 4,675.00 | 23,061 |
| 2022-12-19 | 979.00 | 979.00 | 960.00 | 966.00 | 4,830.00 | 8,721 |
| 2022-12-16 | 991.00 | 991.00 | 972.00 | 979.00 | 4,895.00 | 10,358 |
| 2022-12-15 | 1,005.00 | 1,005.00 | 979.00 | 991.00 | 4,955.00 | 17,681 |
| 2022-12-14 | 999.00 | 999.00 | 981.00 | 990.00 | 4,950.00 | 8,189 |
| 2022-12-13 | 994.00 | 1,010.00 | 978.00 | 980.00 | 4,900.00 | 21,233 |
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.