Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 1,030.00 | 1,055.00 | 1,015.00 | 1,055.00 | 5,275.00 | 34,891 |
| 2022-06-28 | 1,035.00 | 1,065.00 | 1,020.00 | 1,050.00 | 5,250.00 | 30,401 |
| 2022-06-27 | 1,040.00 | 1,060.00 | 1,005.00 | 1,045.00 | 5,225.00 | 47,855 |
| 2022-06-24 | 1,010.00 | 1,045.00 | 1,005.00 | 1,040.00 | 5,200.00 | 57,308 |
| 2022-06-23 | 1,050.00 | 1,070.00 | 995.00 | 995.00 | 4,975.00 | 78,521 |
| 2022-06-22 | 1,080.00 | 1,120.00 | 1,030.00 | 1,045.00 | 5,225.00 | 104,659 |
| 2022-06-21 | 1,010.00 | 1,070.00 | 1,010.00 | 1,065.00 | 5,325.00 | 62,360 |
| 2022-06-20 | 1,130.00 | 1,130.00 | 1,015.00 | 1,020.00 | 5,100.00 | 77,519 |
| 2022-06-17 | 1,020.00 | 1,080.00 | 1,010.00 | 1,080.00 | 5,400.00 | 54,637 |
| 2022-06-16 | 1,075.00 | 1,100.00 | 1,065.00 | 1,065.00 | 5,325.00 | 44,766 |
| 2022-06-15 | 1,120.00 | 1,150.00 | 1,025.00 | 1,065.00 | 5,325.00 | 95,872 |
| 2022-06-14 | 1,155.00 | 1,170.00 | 1,080.00 | 1,120.00 | 5,600.00 | 100,385 |
| 2022-06-13 | 1,200.00 | 1,215.00 | 1,155.00 | 1,155.00 | 5,775.00 | 101,380 |
| 2022-06-12 | 249.00 | 249.00 | 249.00 | 249.00 | 1,245.00 | 0 |
| 2022-06-10 | 1,190.00 | 1,255.00 | 1,180.00 | 1,245.00 | 6,225.00 | 183,442 |
| 2022-06-09 | 1,220.00 | 1,225.00 | 1,190.00 | 1,190.00 | 5,950.00 | 81,903 |
| 2022-06-08 | 1,240.00 | 1,240.00 | 1,220.00 | 1,225.00 | 6,125.00 | 55,027 |
| 2022-06-07 | 1,260.00 | 1,265.00 | 1,220.00 | 1,240.00 | 6,200.00 | 110,512 |
| 2022-06-06 | 256.00 | 256.00 | 256.00 | 256.00 | 1,280.00 | 0 |
| 2022-06-03 | 1,305.00 | 1,315.00 | 1,270.00 | 1,280.00 | 6,400.00 | 138,014 |
| 2022-06-02 | 1,345.00 | 1,355.00 | 1,300.00 | 1,315.00 | 6,575.00 | 213,119 |
| 2022-05-31 | 1,405.00 | 1,525.00 | 1,335.00 | 1,345.00 | 6,725.00 | 1,371,962 |
| 2022-05-30 | 1,375.00 | 1,420.00 | 1,325.00 | 1,335.00 | 6,675.00 | 763,512 |
| 2022-05-27 | 1,360.00 | 1,495.00 | 1,330.00 | 1,400.00 | 7,000.00 | 4,760,171 |
| 2022-05-26 | 1,145.00 | 1,165.00 | 1,120.00 | 1,150.00 | 5,750.00 | 29,836 |
| 2022-05-25 | 1,195.00 | 1,205.00 | 1,145.00 | 1,145.00 | 5,725.00 | 42,298 |
| 2022-05-24 | 1,245.00 | 1,275.00 | 1,190.00 | 1,195.00 | 5,975.00 | 98,022 |
| 2022-05-23 | 1,205.00 | 1,320.00 | 1,195.00 | 1,245.00 | 6,225.00 | 184,850 |
| 2022-05-22 | 238.00 | 238.00 | 238.00 | 238.00 | 1,190.00 | 0 |
| 2022-05-20 | 1,145.00 | 1,215.00 | 1,145.00 | 1,190.00 | 5,950.00 | 38,658 |
| 2022-05-19 | 1,130.00 | 1,170.00 | 1,130.00 | 1,150.00 | 5,750.00 | 12,355 |
| 2022-05-18 | 1,160.00 | 1,165.00 | 1,130.00 | 1,160.00 | 5,800.00 | 15,588 |
| 2022-05-17 | 1,175.00 | 1,200.00 | 1,140.00 | 1,160.00 | 5,800.00 | 31,773 |
| 2022-05-16 | 1,120.00 | 1,215.00 | 1,120.00 | 1,175.00 | 5,875.00 | 46,037 |
| 2022-05-13 | 1,110.00 | 1,135.00 | 1,100.00 | 1,120.00 | 5,600.00 | 22,021 |
| 2022-05-12 | 1,200.00 | 1,230.00 | 1,095.00 | 1,110.00 | 5,550.00 | 113,508 |
| 2022-05-11 | 1,205.00 | 1,245.00 | 1,190.00 | 1,215.00 | 6,075.00 | 36,559 |
| 2022-05-10 | 1,275.00 | 1,275.00 | 1,170.00 | 1,210.00 | 6,050.00 | 75,869 |
| 2022-05-09 | 275.00 | 278.00 | 254.00 | 255.00 | 1,275.00 | 461,968 |
| 2022-05-08 | 279.00 | 279.00 | 279.00 | 279.00 | 1,395.00 | 0 |
| 2022-05-06 | 1,400.00 | 1,400.00 | 1,325.00 | 1,395.00 | 6,975.00 | 84,197 |
| 2022-05-04 | 1,345.00 | 1,450.00 | 1,330.00 | 1,405.00 | 7,025.00 | 316,951 |
| 2022-05-03 | 1,325.00 | 1,380.00 | 1,290.00 | 1,345.00 | 6,725.00 | 115,946 |
| 2022-05-02 | 1,270.00 | 1,370.00 | 1,260.00 | 1,325.00 | 6,625.00 | 75,374 |
| 2022-04-29 | 1,305.00 | 1,350.00 | 1,255.00 | 1,270.00 | 6,350.00 | 96,240 |
| 2022-04-28 | 1,325.00 | 1,360.00 | 1,225.00 | 1,305.00 | 6,525.00 | 212,612 |
| 2022-04-27 | 1,375.00 | 1,420.00 | 1,285.00 | 1,290.00 | 6,450.00 | 208,201 |
| 2022-04-26 | 1,385.00 | 1,420.00 | 1,285.00 | 1,405.00 | 7,025.00 | 321,248 |
| 2022-04-25 | 1,350.00 | 1,475.00 | 1,315.00 | 1,395.00 | 6,975.00 | 601,157 |
| 2022-04-22 | 1,275.00 | 1,455.00 | 1,260.00 | 1,350.00 | 6,750.00 | 924,595 |
| 2022-04-21 | 1,310.00 | 1,310.00 | 1,265.00 | 1,275.00 | 6,375.00 | 38,223 |
| 2022-04-20 | 1,270.00 | 1,365.00 | 1,260.00 | 1,265.00 | 6,325.00 | 221,688 |
| 2022-04-19 | 1,245.00 | 1,375.00 | 1,200.00 | 1,265.00 | 6,325.00 | 504,019 |
| 2022-04-18 | 1,215.00 | 1,285.00 | 1,205.00 | 1,245.00 | 6,225.00 | 104,568 |
| 2022-04-15 | 1,225.00 | 1,235.00 | 1,170.00 | 1,230.00 | 6,150.00 | 50,600 |
| 2022-04-14 | 1,190.00 | 1,240.00 | 1,170.00 | 1,225.00 | 6,125.00 | 74,725 |
| 2022-04-13 | 1,160.00 | 1,180.00 | 1,150.00 | 1,170.00 | 5,850.00 | 10,494 |
| 2022-04-12 | 1,180.00 | 1,185.00 | 1,130.00 | 1,160.00 | 5,800.00 | 17,570 |
| 2022-04-11 | 1,155.00 | 1,215.00 | 1,155.00 | 1,190.00 | 5,950.00 | 33,827 |
| 2022-04-08 | 1,180.00 | 1,200.00 | 1,120.00 | 1,150.00 | 5,750.00 | 35,514 |
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.