Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 1,000.00 | 1,030.00 | 994.00 | 994.00 | 4,970.00 | 29,706 |
| 2022-12-09 | 981.00 | 999.00 | 972.00 | 994.00 | 4,970.00 | 11,396 |
| 2022-12-08 | 998.00 | 998.00 | 971.00 | 981.00 | 4,905.00 | 17,357 |
| 2022-12-07 | 1,025.00 | 1,025.00 | 988.00 | 998.00 | 4,990.00 | 32,218 |
| 2022-12-06 | 1,025.00 | 1,040.00 | 1,000.00 | 1,030.00 | 5,150.00 | 51,572 |
| 2022-12-05 | 1,005.00 | 1,105.00 | 1,000.00 | 1,025.00 | 5,125.00 | 210,444 |
| 2022-12-02 | 981.00 | 991.00 | 976.00 | 986.00 | 4,930.00 | 9,025 |
| 2022-12-01 | 999.00 | 999.00 | 973.00 | 981.00 | 4,905.00 | 15,653 |
| 2022-11-30 | 957.00 | 977.00 | 942.00 | 977.00 | 4,885.00 | 13,702 |
| 2022-11-29 | 946.00 | 960.00 | 943.00 | 957.00 | 4,785.00 | 8,898 |
| 2022-11-28 | 967.00 | 976.00 | 948.00 | 960.00 | 4,800.00 | 15,740 |
| 2022-11-25 | 976.00 | 981.00 | 962.00 | 962.00 | 4,810.00 | 11,970 |
| 2022-11-24 | 989.00 | 989.00 | 963.00 | 976.00 | 4,880.00 | 6,893 |
| 2022-11-23 | 963.00 | 973.00 | 956.00 | 958.00 | 4,790.00 | 16,743 |
| 2022-11-22 | 983.00 | 989.00 | 959.00 | 963.00 | 4,815.00 | 17,960 |
| 2022-11-21 | 1,000.00 | 1,000.00 | 974.00 | 989.00 | 4,945.00 | 25,377 |
| 2022-11-20 | 198.40 | 198.40 | 198.40 | 198.40 | 992.00 | 0 |
| 2022-11-18 | 992.00 | 1,005.00 | 983.00 | 992.00 | 4,960.00 | 27,034 |
| 2022-11-17 | 1,005.00 | 1,005.00 | 976.00 | 982.00 | 4,910.00 | 30,086 |
| 2022-11-16 | 984.00 | 1,020.00 | 984.00 | 1,005.00 | 5,025.00 | 70,672 |
| 2022-11-15 | 988.00 | 995.00 | 972.00 | 981.00 | 4,905.00 | 35,318 |
| 2022-11-14 | 951.00 | 1,085.00 | 951.00 | 981.00 | 4,905.00 | 474,213 |
| 2022-11-13 | 190.00 | 190.00 | 190.00 | 190.00 | 950.00 | 0 |
| 2022-11-11 | 962.00 | 971.00 | 948.00 | 950.00 | 4,750.00 | 34,431 |
| 2022-11-10 | 981.00 | 995.00 | 942.00 | 952.00 | 4,760.00 | 41,199 |
| 2022-11-09 | 938.00 | 950.00 | 933.00 | 950.00 | 4,750.00 | 24,916 |
| 2022-11-08 | 943.00 | 943.00 | 920.00 | 935.00 | 4,675.00 | 24,542 |
| 2022-11-07 | 921.00 | 948.00 | 920.00 | 943.00 | 4,715.00 | 26,020 |
| 2022-11-04 | 911.00 | 920.00 | 897.00 | 918.00 | 4,590.00 | 12,852 |
| 2022-11-03 | 910.00 | 920.00 | 891.00 | 911.00 | 4,555.00 | 20,442 |
| 2022-11-02 | 914.00 | 915.00 | 908.00 | 912.00 | 4,560.00 | 7,572 |
| 2022-11-01 | 912.00 | 916.00 | 908.00 | 914.00 | 4,570.00 | 12,865 |
| 2022-10-31 | 915.00 | 921.00 | 904.00 | 910.00 | 4,550.00 | 19,401 |
| 2022-10-28 | 927.00 | 927.00 | 914.00 | 922.00 | 4,610.00 | 20,882 |
| 2022-10-27 | 914.00 | 930.00 | 914.00 | 924.00 | 4,620.00 | 23,560 |
| 2022-10-26 | 956.00 | 956.00 | 900.00 | 914.00 | 4,570.00 | 53,395 |
| 2022-10-25 | 976.00 | 981.00 | 955.00 | 956.00 | 4,780.00 | 17,663 |
| 2022-10-24 | 977.00 | 985.00 | 970.00 | 976.00 | 4,880.00 | 25,145 |
| 2022-10-21 | 978.00 | 988.00 | 975.00 | 976.00 | 4,880.00 | 23,167 |
| 2022-10-20 | 980.00 | 996.00 | 969.00 | 988.00 | 4,940.00 | 42,795 |
| 2022-10-19 | 991.00 | 998.00 | 960.00 | 980.00 | 4,900.00 | 67,401 |
| 2022-10-18 | 921.00 | 995.00 | 916.00 | 992.00 | 4,960.00 | 104,237 |
| 2022-10-17 | 913.00 | 923.00 | 890.00 | 921.00 | 4,605.00 | 22,171 |
| 2022-10-14 | 915.00 | 928.00 | 907.00 | 913.00 | 4,565.00 | 30,885 |
| 2022-10-13 | 927.00 | 927.00 | 900.00 | 901.00 | 4,505.00 | 33,363 |
| 2022-10-12 | 900.00 | 935.00 | 898.00 | 927.00 | 4,635.00 | 37,315 |
| 2022-10-11 | 948.00 | 950.00 | 904.00 | 904.00 | 4,520.00 | 64,146 |
| 2022-10-07 | 965.00 | 990.00 | 949.00 | 972.00 | 4,860.00 | 58,565 |
| 2022-10-06 | 960.00 | 980.00 | 954.00 | 965.00 | 4,825.00 | 66,567 |
| 2022-10-05 | 1,025.00 | 1,035.00 | 951.00 | 960.00 | 4,800.00 | 162,976 |
| 2022-10-04 | 1,035.00 | 1,070.00 | 1,005.00 | 1,020.00 | 5,100.00 | 193,484 |
| 2022-10-03 | 212.00 | 212.00 | 212.00 | 212.00 | 1,060.00 | 0 |
| 2022-09-30 | 993.00 | 1,180.00 | 992.00 | 1,060.00 | 5,300.00 | 664,416 |
| 2022-09-29 | 980.00 | 1,130.00 | 980.00 | 1,000.00 | 5,000.00 | 603,117 |
| 2022-09-28 | 950.00 | 963.00 | 882.00 | 900.00 | 4,500.00 | 70,076 |
| 2022-09-27 | 996.00 | 996.00 | 942.00 | 950.00 | 4,750.00 | 81,450 |
| 2022-09-26 | 1,055.00 | 1,075.00 | 975.00 | 989.00 | 4,945.00 | 129,767 |
| 2022-09-23 | 1,060.00 | 1,095.00 | 1,060.00 | 1,080.00 | 5,400.00 | 53,972 |
| 2022-09-22 | 1,085.00 | 1,090.00 | 1,050.00 | 1,070.00 | 5,350.00 | 91,166 |
| 2022-09-21 | 1,180.00 | 1,180.00 | 1,095.00 | 1,120.00 | 5,600.00 | 175,754 |
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.