Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 999.00 | 999.00 | 999.00 | 999.00 | 4,995.00 | 0 |
| 2026-04-20 | 999.00 | 999.00 | 999.00 | 999.00 | 4,995.00 | 0 |
| 2026-04-17 | 999.00 | 999.00 | 999.00 | 999.00 | 4,995.00 | 0 |
| 2026-04-16 | 999.00 | 999.00 | 999.00 | 999.00 | 4,995.00 | 0 |
| 2026-04-15 | 999.00 | 999.00 | 999.00 | 999.00 | 4,995.00 | 0 |
| 2026-04-14 | 999.00 | 999.00 | 999.00 | 999.00 | 4,995.00 | 0 |
| 2026-04-13 | 980.00 | 1,002.00 | 952.00 | 999.00 | 4,995.00 | 67,388 |
| 2026-04-10 | 970.00 | 1,004.00 | 970.00 | 997.00 | 4,985.00 | 63,986 |
| 2026-04-09 | 978.00 | 985.00 | 968.00 | 975.00 | 4,875.00 | 38,218 |
| 2026-04-08 | 965.00 | 982.00 | 965.00 | 971.00 | 4,855.00 | 33,770 |
| 2026-04-07 | 953.00 | 972.00 | 947.00 | 963.00 | 4,815.00 | 39,799 |
| 2026-04-06 | 987.00 | 987.00 | 957.00 | 963.00 | 4,815.00 | 10,884 |
| 2026-04-03 | 977.00 | 987.00 | 962.00 | 976.00 | 4,880.00 | 12,479 |
| 2026-04-02 | 993.00 | 997.00 | 964.00 | 977.00 | 4,885.00 | 19,736 |
| 2026-04-01 | 973.00 | 995.00 | 962.00 | 993.00 | 4,965.00 | 41,432 |
| 2026-03-31 | 973.00 | 981.00 | 948.00 | 960.00 | 4,800.00 | 44,219 |
| 2026-03-30 | 970.00 | 980.00 | 947.00 | 973.00 | 4,865.00 | 31,652 |
| 2026-03-27 | 978.00 | 988.00 | 944.00 | 974.00 | 4,870.00 | 34,172 |
| 2026-03-26 | 955.00 | 991.00 | 943.00 | 978.00 | 4,890.00 | 52,311 |
| 2026-03-25 | 940.00 | 960.00 | 932.00 | 951.00 | 4,755.00 | 31,913 |
| 2026-03-24 | 924.00 | 940.00 | 924.00 | 938.00 | 4,690.00 | 17,956 |
| 2026-03-23 | 938.00 | 938.00 | 916.00 | 922.00 | 4,610.00 | 33,725 |
| 2026-03-20 | 921.00 | 942.00 | 916.00 | 941.00 | 4,705.00 | 20,435 |
| 2026-03-19 | 923.00 | 942.00 | 914.00 | 921.00 | 4,605.00 | 38,029 |
| 2026-03-18 | 930.00 | 940.00 | 916.00 | 923.00 | 4,615.00 | 46,374 |
| 2026-03-17 | 989.00 | 993.00 | 925.00 | 929.00 | 4,645.00 | 155,926 |
| 2026-03-16 | 1,000.00 | 1,005.00 | 985.00 | 989.00 | 4,945.00 | 27,952 |
| 2026-03-13 | 965.00 | 1,010.00 | 965.00 | 999.00 | 4,995.00 | 23,487 |
| 2026-03-12 | 1,000.00 | 1,000.00 | 976.00 | 988.00 | 4,940.00 | 31,969 |
| 2026-03-11 | 991.00 | 1,008.00 | 970.00 | 989.00 | 4,945.00 | 37,769 |
| 2026-03-10 | 979.00 | 998.00 | 978.00 | 980.00 | 4,900.00 | 35,781 |
| 2026-03-09 | 986.00 | 1,030.00 | 951.00 | 976.00 | 4,880.00 | 161,818 |
| 2026-03-06 | 995.00 | 1,000.00 | 969.00 | 986.00 | 4,930.00 | 40,092 |
| 2026-03-05 | 950.00 | 1,005.00 | 950.00 | 990.00 | 4,950.00 | 44,754 |
| 2026-03-04 | 993.00 | 1,015.00 | 928.00 | 930.00 | 4,650.00 | 112,587 |
| 2026-03-03 | 1,007.00 | 1,025.00 | 1,001.00 | 1,012.00 | 5,060.00 | 72,705 |
| 2026-02-27 | 1,040.00 | 1,040.00 | 1,020.00 | 1,022.00 | 5,110.00 | 64,581 |
| 2026-02-26 | 1,065.00 | 1,068.00 | 1,034.00 | 1,042.00 | 5,210.00 | 76,316 |
| 2026-02-25 | 1,049.00 | 1,072.00 | 1,049.00 | 1,064.00 | 5,320.00 | 95,813 |
| 2026-02-24 | 1,056.00 | 1,066.00 | 1,046.00 | 1,049.00 | 5,245.00 | 49,894 |
| 2026-02-23 | 1,037.00 | 1,075.00 | 1,033.00 | 1,066.00 | 5,330.00 | 119,037 |
| 2026-02-20 | 1,028.00 | 1,085.00 | 1,016.00 | 1,037.00 | 5,185.00 | 186,664 |
| 2026-02-19 | 1,025.00 | 1,030.00 | 1,011.00 | 1,029.00 | 5,145.00 | 78,255 |
| 2026-02-13 | 1,037.00 | 1,055.00 | 1,015.00 | 1,024.00 | 5,120.00 | 98,781 |
| 2026-02-12 | 1,038.00 | 1,041.00 | 1,027.00 | 1,036.00 | 5,180.00 | 25,047 |
| 2026-02-11 | 1,033.00 | 1,038.00 | 1,017.00 | 1,037.00 | 5,185.00 | 38,756 |
| 2026-02-10 | 1,042.00 | 1,042.00 | 1,028.00 | 1,030.00 | 5,150.00 | 38,390 |
| 2026-02-09 | 1,019.00 | 1,036.00 | 1,019.00 | 1,035.00 | 5,175.00 | 46,357 |
| 2026-02-06 | 1,017.00 | 1,034.00 | 1,004.00 | 1,018.00 | 5,090.00 | 40,421 |
| 2026-02-05 | 1,028.00 | 1,040.00 | 1,011.00 | 1,026.00 | 5,130.00 | 32,207 |
| 2026-02-04 | 1,026.00 | 1,028.00 | 1,012.00 | 1,028.00 | 5,140.00 | 28,374 |
| 2026-02-03 | 1,024.00 | 1,040.00 | 1,014.00 | 1,018.00 | 5,090.00 | 35,059 |
| 2026-02-02 | 1,046.00 | 1,087.00 | 1,013.00 | 1,016.00 | 5,080.00 | 205,198 |
| 2026-01-30 | 1,028.00 | 1,028.00 | 1,015.00 | 1,021.00 | 5,105.00 | 21,087 |
| 2026-01-29 | 1,028.00 | 1,029.00 | 1,011.00 | 1,028.00 | 5,140.00 | 40,958 |
| 2026-01-28 | 1,047.00 | 1,048.00 | 1,023.00 | 1,027.00 | 5,135.00 | 48,313 |
| 2026-01-27 | 1,047.00 | 1,047.00 | 1,027.00 | 1,042.00 | 5,210.00 | 30,593 |
| 2026-01-26 | 1,038.00 | 1,047.00 | 1,022.00 | 1,038.00 | 5,190.00 | 30,138 |
| 2026-01-23 | 1,020.00 | 1,037.00 | 1,020.00 | 1,022.00 | 5,110.00 | 15,465 |
| 2026-01-22 | 1,046.00 | 1,046.00 | 1,019.00 | 1,020.00 | 5,100.00 | 44,533 |
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.