Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,215.00 | 1,270.00 | 1,210.00 | 1,240.00 | 6,200.00 | 63,415 |
| 2022-01-05 | 1,240.00 | 1,240.00 | 1,215.00 | 1,230.00 | 6,150.00 | 24,162 |
| 2022-01-04 | 1,230.00 | 1,250.00 | 1,225.00 | 1,240.00 | 6,200.00 | 36,646 |
| 2022-01-03 | 251.00 | 253.00 | 243.00 | 245.00 | 1,225.00 | 301,991 |
| 2021-12-30 | 1,375.00 | 1,385.00 | 1,250.00 | 1,255.00 | 6,275.00 | 593,922 |
| 2021-12-29 | 1,205.00 | 1,250.00 | 1,195.00 | 1,205.00 | 6,025.00 | 104,919 |
| 2021-12-28 | 1,215.00 | 1,220.00 | 1,200.00 | 1,205.00 | 6,025.00 | 12,003 |
| 2021-12-27 | 1,215.00 | 1,220.00 | 1,200.00 | 1,215.00 | 6,075.00 | 11,776 |
| 2021-12-24 | 1,210.00 | 1,220.00 | 1,200.00 | 1,215.00 | 6,075.00 | 13,481 |
| 2021-12-23 | 1,250.00 | 1,255.00 | 1,205.00 | 1,210.00 | 6,050.00 | 23,657 |
| 2021-12-22 | 1,205.00 | 1,260.00 | 1,195.00 | 1,250.00 | 6,250.00 | 37,791 |
| 2021-12-21 | 1,210.00 | 1,255.00 | 1,180.00 | 1,195.00 | 5,975.00 | 40,321 |
| 2021-12-20 | 1,210.00 | 1,230.00 | 1,195.00 | 1,215.00 | 6,075.00 | 15,093 |
| 2021-12-19 | 249.00 | 249.00 | 249.00 | 249.00 | 1,245.00 | 0 |
| 2021-12-17 | 1,230.00 | 1,245.00 | 1,210.00 | 1,245.00 | 6,225.00 | 12,369 |
| 2021-12-16 | 1,245.00 | 1,255.00 | 1,230.00 | 1,230.00 | 6,150.00 | 9,996 |
| 2021-12-15 | 1,260.00 | 1,270.00 | 1,245.00 | 1,245.00 | 6,225.00 | 10,645 |
| 2021-12-14 | 1,265.00 | 1,270.00 | 1,255.00 | 1,270.00 | 6,350.00 | 11,774 |
| 2021-12-13 | 1,260.00 | 1,280.00 | 1,260.00 | 1,270.00 | 6,350.00 | 24,326 |
| 2021-12-10 | 1,245.00 | 1,275.00 | 1,245.00 | 1,260.00 | 6,300.00 | 16,464 |
| 2021-12-09 | 1,255.00 | 1,275.00 | 1,255.00 | 1,270.00 | 6,350.00 | 5,876 |
| 2021-12-08 | 1,280.00 | 1,290.00 | 1,265.00 | 1,265.00 | 6,325.00 | 10,060 |
| 2021-12-07 | 1,270.00 | 1,285.00 | 1,260.00 | 1,275.00 | 6,375.00 | 9,799 |
| 2021-12-06 | 1,280.00 | 1,280.00 | 1,255.00 | 1,270.00 | 6,350.00 | 7,278 |
| 2021-12-03 | 1,240.00 | 1,270.00 | 1,235.00 | 1,255.00 | 6,275.00 | 6,598 |
| 2021-12-02 | 1,215.00 | 1,245.00 | 1,205.00 | 1,230.00 | 6,150.00 | 14,257 |
| 2021-12-01 | 1,190.00 | 1,230.00 | 1,185.00 | 1,225.00 | 6,125.00 | 18,619 |
| 2021-11-30 | 1,260.00 | 1,280.00 | 1,200.00 | 1,205.00 | 6,025.00 | 35,409 |
| 2021-11-29 | 1,270.00 | 1,290.00 | 1,240.00 | 1,265.00 | 6,325.00 | 33,326 |
| 2021-11-26 | 1,350.00 | 1,365.00 | 1,285.00 | 1,315.00 | 6,575.00 | 44,741 |
| 2021-11-25 | 1,355.00 | 1,370.00 | 1,330.00 | 1,350.00 | 6,750.00 | 14,576 |
| 2021-11-24 | 1,335.00 | 1,370.00 | 1,315.00 | 1,370.00 | 6,850.00 | 16,120 |
| 2021-11-23 | 1,370.00 | 1,375.00 | 1,335.00 | 1,335.00 | 6,675.00 | 18,385 |
| 2021-11-22 | 1,380.00 | 1,390.00 | 1,355.00 | 1,370.00 | 6,850.00 | 17,978 |
| 2021-11-19 | 1,345.00 | 1,395.00 | 1,345.00 | 1,360.00 | 6,800.00 | 17,894 |
| 2021-11-18 | 1,380.00 | 1,380.00 | 1,340.00 | 1,345.00 | 6,725.00 | 22,476 |
| 2021-11-17 | 1,380.00 | 1,425.00 | 1,360.00 | 1,380.00 | 6,900.00 | 45,126 |
| 2021-11-16 | 1,360.00 | 1,390.00 | 1,350.00 | 1,380.00 | 6,900.00 | 26,117 |
| 2021-11-15 | 1,355.00 | 1,375.00 | 1,350.00 | 1,360.00 | 6,800.00 | 20,586 |
| 2021-11-12 | 1,370.00 | 1,380.00 | 1,345.00 | 1,355.00 | 6,775.00 | 15,562 |
| 2021-11-11 | 1,320.00 | 1,385.00 | 1,300.00 | 1,385.00 | 6,925.00 | 56,010 |
| 2021-11-10 | 1,320.00 | 1,390.00 | 1,315.00 | 1,330.00 | 6,650.00 | 51,700 |
| 2021-11-09 | 1,315.00 | 1,355.00 | 1,300.00 | 1,315.00 | 6,575.00 | 35,746 |
| 2021-11-08 | 1,305.00 | 1,320.00 | 1,290.00 | 1,315.00 | 6,575.00 | 17,714 |
| 2021-11-05 | 1,350.00 | 1,385.00 | 1,320.00 | 1,320.00 | 6,600.00 | 33,903 |
| 2021-11-04 | 1,370.00 | 1,500.00 | 1,340.00 | 1,350.00 | 6,750.00 | 101,467 |
| 2021-11-03 | 1,400.00 | 1,405.00 | 1,355.00 | 1,375.00 | 6,875.00 | 19,058 |
| 2021-11-02 | 1,350.00 | 1,380.00 | 1,350.00 | 1,380.00 | 6,900.00 | 11,568 |
| 2021-11-01 | 1,335.00 | 1,355.00 | 1,320.00 | 1,340.00 | 6,700.00 | 16,059 |
| 2021-10-29 | 1,380.00 | 1,395.00 | 1,345.00 | 1,350.00 | 6,750.00 | 27,176 |
| 2021-10-28 | 1,385.00 | 1,405.00 | 1,370.00 | 1,375.00 | 6,875.00 | 14,193 |
| 2021-10-27 | 1,390.00 | 1,425.00 | 1,375.00 | 1,380.00 | 6,900.00 | 37,489 |
| 2021-10-26 | 1,375.00 | 1,395.00 | 1,365.00 | 1,380.00 | 6,900.00 | 23,324 |
| 2021-10-25 | 1,365.00 | 1,395.00 | 1,365.00 | 1,375.00 | 6,875.00 | 12,579 |
| 2021-10-22 | 1,390.00 | 1,410.00 | 1,370.00 | 1,375.00 | 6,875.00 | 31,915 |
| 2021-10-21 | 1,410.00 | 1,415.00 | 1,390.00 | 1,410.00 | 7,050.00 | 13,157 |
← NewerPage 21 of 21 · 1,256 trading days
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.