Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 1,115.00 | 1,150.00 | 1,090.00 | 1,130.00 | 5,650.00 | 168,184 |
| 2022-09-19 | 1,165.00 | 1,165.00 | 1,075.00 | 1,075.00 | 5,375.00 | 187,641 |
| 2022-09-18 | 215.00 | 215.00 | 215.00 | 215.00 | 1,075.00 | 0 |
| 2022-09-16 | 1,065.00 | 1,080.00 | 1,055.00 | 1,075.00 | 5,375.00 | 24,929 |
| 2022-09-15 | 1,065.00 | 1,085.00 | 1,055.00 | 1,075.00 | 5,375.00 | 24,519 |
| 2022-09-14 | 1,065.00 | 1,085.00 | 1,055.00 | 1,065.00 | 5,325.00 | 32,048 |
| 2022-09-13 | 1,085.00 | 1,100.00 | 1,060.00 | 1,090.00 | 5,450.00 | 41,765 |
| 2022-09-12 | 217.00 | 217.00 | 217.00 | 217.00 | 1,085.00 | 0 |
| 2022-09-08 | 1,060.00 | 1,095.00 | 1,050.00 | 1,085.00 | 5,425.00 | 37,098 |
| 2022-09-07 | 1,080.00 | 1,085.00 | 1,050.00 | 1,070.00 | 5,350.00 | 16,505 |
| 2022-09-06 | 1,045.00 | 1,105.00 | 1,045.00 | 1,080.00 | 5,400.00 | 56,165 |
| 2022-09-05 | 1,065.00 | 1,080.00 | 1,040.00 | 1,055.00 | 5,275.00 | 30,261 |
| 2022-09-02 | 1,045.00 | 1,070.00 | 1,040.00 | 1,060.00 | 5,300.00 | 29,084 |
| 2022-09-01 | 1,055.00 | 1,065.00 | 1,045.00 | 1,055.00 | 5,275.00 | 33,122 |
| 2022-08-31 | 1,040.00 | 1,075.00 | 1,030.00 | 1,055.00 | 5,275.00 | 46,542 |
| 2022-08-30 | 1,060.00 | 1,090.00 | 1,060.00 | 1,080.00 | 5,400.00 | 37,456 |
| 2022-08-29 | 1,050.00 | 1,085.00 | 1,045.00 | 1,060.00 | 5,300.00 | 47,047 |
| 2022-08-28 | 221.00 | 221.00 | 221.00 | 221.00 | 1,105.00 | 0 |
| 2022-08-26 | 1,130.00 | 1,130.00 | 1,100.00 | 1,105.00 | 5,525.00 | 54,181 |
| 2022-08-25 | 1,135.00 | 1,135.00 | 1,100.00 | 1,125.00 | 5,625.00 | 70,208 |
| 2022-08-24 | 1,090.00 | 1,125.00 | 1,085.00 | 1,110.00 | 5,550.00 | 96,112 |
| 2022-08-23 | 1,130.00 | 1,210.00 | 1,095.00 | 1,100.00 | 5,500.00 | 662,527 |
| 2022-08-22 | 1,090.00 | 1,095.00 | 1,055.00 | 1,060.00 | 5,300.00 | 247,912 |
| 2022-08-21 | 230.00 | 230.00 | 230.00 | 230.00 | 1,150.00 | 0 |
| 2022-08-19 | 1,200.00 | 1,340.00 | 1,135.00 | 1,150.00 | 5,750.00 | 2,296,604 |
| 2022-08-18 | 1,060.00 | 1,080.00 | 1,050.00 | 1,080.00 | 5,400.00 | 15,751 |
| 2022-08-17 | 1,070.00 | 1,085.00 | 1,060.00 | 1,075.00 | 5,375.00 | 15,434 |
| 2022-08-16 | 1,100.00 | 1,100.00 | 1,065.00 | 1,070.00 | 5,350.00 | 24,923 |
| 2022-08-12 | 1,090.00 | 1,115.00 | 1,080.00 | 1,100.00 | 5,500.00 | 13,031 |
| 2022-08-11 | 1,085.00 | 1,120.00 | 1,070.00 | 1,090.00 | 5,450.00 | 46,289 |
| 2022-08-10 | 1,080.00 | 1,130.00 | 1,075.00 | 1,080.00 | 5,400.00 | 118,123 |
| 2022-08-09 | 1,050.00 | 1,065.00 | 1,035.00 | 1,065.00 | 5,325.00 | 42,942 |
| 2022-08-08 | 1,035.00 | 1,045.00 | 1,030.00 | 1,045.00 | 5,225.00 | 11,371 |
| 2022-08-05 | 1,055.00 | 1,055.00 | 1,030.00 | 1,045.00 | 5,225.00 | 18,122 |
| 2022-08-04 | 1,035.00 | 1,040.00 | 1,025.00 | 1,040.00 | 5,200.00 | 14,073 |
| 2022-08-03 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 5,125.00 | 20,202 |
| 2022-08-02 | 1,030.00 | 1,040.00 | 1,020.00 | 1,020.00 | 5,100.00 | 17,470 |
| 2022-08-01 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 5,200.00 | 24,424 |
| 2022-07-29 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 5,200.00 | 11,364 |
| 2022-07-28 | 1,040.00 | 1,050.00 | 1,035.00 | 1,045.00 | 5,225.00 | 12,224 |
| 2022-07-27 | 1,020.00 | 1,045.00 | 1,015.00 | 1,040.00 | 5,200.00 | 16,792 |
| 2022-07-26 | 1,015.00 | 1,040.00 | 1,010.00 | 1,035.00 | 5,175.00 | 21,444 |
| 2022-07-25 | 1,035.00 | 1,040.00 | 1,010.00 | 1,015.00 | 5,075.00 | 21,084 |
| 2022-07-22 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 5,125.00 | 14,182 |
| 2022-07-21 | 1,035.00 | 1,035.00 | 1,015.00 | 1,030.00 | 5,150.00 | 17,242 |
| 2022-07-20 | 1,020.00 | 1,040.00 | 1,010.00 | 1,020.00 | 5,100.00 | 25,357 |
| 2022-07-19 | 1,010.00 | 1,025.00 | 1,000.00 | 1,025.00 | 5,125.00 | 19,119 |
| 2022-07-18 | 999.00 | 1,010.00 | 999.00 | 1,000.00 | 5,000.00 | 21,568 |
| 2022-07-15 | 1,010.00 | 1,015.00 | 992.00 | 999.00 | 4,995.00 | 24,717 |
| 2022-07-14 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 5,050.00 | 11,712 |
| 2022-07-13 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 5,025.00 | 16,642 |
| 2022-07-12 | 1,015.00 | 1,110.00 | 998.00 | 1,005.00 | 5,025.00 | 80,443 |
| 2022-07-11 | 1,030.00 | 1,035.00 | 1,010.00 | 1,015.00 | 5,075.00 | 15,068 |
| 2022-07-08 | 1,030.00 | 1,035.00 | 1,010.00 | 1,030.00 | 5,150.00 | 17,808 |
| 2022-07-07 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 5,075.00 | 12,138 |
| 2022-07-06 | 1,015.00 | 1,020.00 | 995.00 | 1,010.00 | 5,050.00 | 21,737 |
| 2022-07-05 | 1,000.00 | 1,015.00 | 994.00 | 1,015.00 | 5,075.00 | 23,977 |
| 2022-07-04 | 1,015.00 | 1,025.00 | 985.00 | 1,000.00 | 5,000.00 | 24,903 |
| 2022-07-01 | 1,020.00 | 1,045.00 | 1,000.00 | 1,015.00 | 5,075.00 | 23,175 |
| 2022-06-30 | 1,060.00 | 1,060.00 | 1,020.00 | 1,025.00 | 5,125.00 | 25,702 |
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.