Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1,170.00 | 1,225.00 | 1,170.00 | 1,180.00 | 5,900.00 | 91,528 |
| 2022-04-06 | 1,160.00 | 1,240.00 | 1,155.00 | 1,170.00 | 5,850.00 | 116,222 |
| 2022-04-05 | 1,165.00 | 1,165.00 | 1,150.00 | 1,155.00 | 5,775.00 | 28,869 |
| 2022-04-04 | 1,150.00 | 1,155.00 | 1,130.00 | 1,150.00 | 5,750.00 | 31,990 |
| 2022-04-01 | 1,135.00 | 1,140.00 | 1,120.00 | 1,135.00 | 5,675.00 | 23,234 |
| 2022-03-31 | 1,125.00 | 1,140.00 | 1,115.00 | 1,120.00 | 5,600.00 | 15,541 |
| 2022-03-30 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 5,550.00 | 12,879 |
| 2022-03-29 | 1,125.00 | 1,140.00 | 1,120.00 | 1,135.00 | 5,675.00 | 21,070 |
| 2022-03-28 | 1,115.00 | 1,145.00 | 1,105.00 | 1,125.00 | 5,625.00 | 22,469 |
| 2022-03-25 | 1,125.00 | 1,140.00 | 1,115.00 | 1,115.00 | 5,575.00 | 21,756 |
| 2022-03-24 | 1,140.00 | 1,140.00 | 1,110.00 | 1,125.00 | 5,625.00 | 24,740 |
| 2022-03-23 | 1,145.00 | 1,150.00 | 1,125.00 | 1,140.00 | 5,700.00 | 50,088 |
| 2022-03-22 | 1,085.00 | 1,170.00 | 1,075.00 | 1,135.00 | 5,675.00 | 190,625 |
| 2022-03-21 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 5,450.00 | 0 |
| 2022-03-18 | 1,090.00 | 1,115.00 | 1,085.00 | 1,090.00 | 5,450.00 | 43,164 |
| 2022-03-17 | 997.00 | 997.00 | 997.00 | 997.00 | 4,985.00 | 0 |
| 2022-03-16 | 997.00 | 997.00 | 997.00 | 997.00 | 4,985.00 | 0 |
| 2022-03-15 | 997.00 | 997.00 | 997.00 | 997.00 | 4,985.00 | 0 |
| 2022-03-14 | 1,040.00 | 1,040.00 | 996.00 | 997.00 | 4,985.00 | 10,459 |
| 2022-03-11 | 1,010.00 | 1,035.00 | 1,010.00 | 1,025.00 | 5,125.00 | 6,575 |
| 2022-03-10 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 5,050.00 | 0 |
| 2022-03-08 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 5,050.00 | 8,710 |
| 2022-03-07 | 1,045.00 | 1,050.00 | 1,010.00 | 1,020.00 | 5,100.00 | 9,392 |
| 2022-03-04 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,250.00 | 0 |
| 2022-03-03 | 1,025.00 | 1,050.00 | 1,025.00 | 1,050.00 | 5,250.00 | 25,218 |
| 2022-03-02 | 1,025.00 | 1,040.00 | 1,000.00 | 1,025.00 | 5,125.00 | 15,901 |
| 2022-02-28 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 5,125.00 | 0 |
| 2022-02-25 | 1,025.00 | 1,050.00 | 1,015.00 | 1,025.00 | 5,125.00 | 14,491 |
| 2022-02-24 | 1,055.00 | 1,060.00 | 998.00 | 1,015.00 | 5,075.00 | 30,834 |
| 2022-02-23 | 1,050.00 | 1,075.00 | 1,050.00 | 1,050.00 | 5,250.00 | 9,253 |
| 2022-02-22 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 5,425.00 | 0 |
| 2022-02-21 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 5,425.00 | 0 |
| 2022-02-18 | 1,060.00 | 1,085.00 | 1,045.00 | 1,085.00 | 5,425.00 | 5,878 |
| 2022-02-17 | 1,070.00 | 1,095.00 | 1,055.00 | 1,070.00 | 5,350.00 | 11,959 |
| 2022-02-16 | 1,055.00 | 1,085.00 | 1,055.00 | 1,070.00 | 5,350.00 | 10,794 |
| 2022-02-15 | 1,030.00 | 1,100.00 | 1,030.00 | 1,055.00 | 5,275.00 | 18,893 |
| 2022-02-14 | 1,065.00 | 1,080.00 | 1,035.00 | 1,045.00 | 5,225.00 | 17,550 |
| 2022-02-11 | 1,105.00 | 1,120.00 | 1,085.00 | 1,100.00 | 5,500.00 | 11,884 |
| 2022-02-10 | 1,120.00 | 1,130.00 | 1,100.00 | 1,105.00 | 5,525.00 | 4,364 |
| 2022-02-09 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5,500.00 | 0 |
| 2022-02-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5,500.00 | 0 |
| 2022-02-07 | 1,130.00 | 1,140.00 | 1,095.00 | 1,100.00 | 5,500.00 | 11,999 |
| 2022-02-04 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 5,650.00 | 11,513 |
| 2022-02-03 | 1,080.00 | 1,120.00 | 1,070.00 | 1,100.00 | 5,500.00 | 22,637 |
| 2022-01-28 | 1,025.00 | 1,105.00 | 1,015.00 | 1,065.00 | 5,325.00 | 25,668 |
| 2022-01-27 | 1,110.00 | 1,110.00 | 1,040.00 | 1,040.00 | 5,200.00 | 32,290 |
| 2022-01-26 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 5,575.00 | 0 |
| 2022-01-25 | 1,170.00 | 1,170.00 | 1,090.00 | 1,115.00 | 5,575.00 | 33,543 |
| 2022-01-24 | 1,180.00 | 1,195.00 | 1,150.00 | 1,175.00 | 5,875.00 | 23,028 |
| 2022-01-21 | 1,215.00 | 1,220.00 | 1,190.00 | 1,200.00 | 6,000.00 | 19,018 |
| 2022-01-20 | 1,185.00 | 1,215.00 | 1,185.00 | 1,215.00 | 6,075.00 | 13,665 |
| 2022-01-19 | 1,200.00 | 1,210.00 | 1,180.00 | 1,190.00 | 5,950.00 | 23,267 |
| 2022-01-18 | 1,225.00 | 1,235.00 | 1,195.00 | 1,215.00 | 6,075.00 | 26,537 |
| 2022-01-17 | 1,235.00 | 1,240.00 | 1,220.00 | 1,230.00 | 6,150.00 | 14,971 |
| 2022-01-14 | 1,235.00 | 1,245.00 | 1,225.00 | 1,240.00 | 6,200.00 | 13,467 |
| 2022-01-13 | 1,240.00 | 1,250.00 | 1,225.00 | 1,235.00 | 6,175.00 | 9,241 |
| 2022-01-12 | 1,225.00 | 1,260.00 | 1,220.00 | 1,235.00 | 6,175.00 | 21,665 |
| 2022-01-11 | 1,230.00 | 1,245.00 | 1,220.00 | 1,230.00 | 6,150.00 | 29,614 |
| 2022-01-10 | 1,260.00 | 1,285.00 | 1,235.00 | 1,245.00 | 6,225.00 | 32,361 |
| 2022-01-07 | 1,245.00 | 1,260.00 | 1,225.00 | 1,250.00 | 6,250.00 | 24,206 |
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.