Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,020.00 | 1,050.00 | 1,003.00 | 1,046.00 | 5,230.00 | 62,058 |
| 2026-01-20 | 1,039.00 | 1,044.00 | 1,018.00 | 1,020.00 | 5,100.00 | 57,250 |
| 2026-01-19 | 1,039.00 | 1,048.00 | 1,029.00 | 1,039.00 | 5,195.00 | 31,078 |
| 2026-01-16 | 1,028.00 | 1,039.00 | 1,019.00 | 1,022.00 | 5,110.00 | 24,156 |
| 2026-01-15 | 1,020.00 | 1,026.00 | 1,010.00 | 1,022.00 | 5,110.00 | 20,150 |
| 2026-01-14 | 1,038.00 | 1,046.00 | 1,019.00 | 1,019.00 | 5,095.00 | 32,885 |
| 2026-01-13 | 1,010.00 | 1,038.00 | 1,010.00 | 1,035.00 | 5,175.00 | 26,813 |
| 2026-01-12 | 1,010.00 | 1,017.00 | 1,000.00 | 1,009.00 | 5,045.00 | 15,760 |
| 2026-01-09 | 998.00 | 1,015.00 | 988.00 | 1,011.00 | 5,055.00 | 24,375 |
| 2026-01-08 | 995.00 | 1,000.00 | 985.00 | 997.00 | 4,985.00 | 34,185 |
| 2026-01-07 | 1,002.00 | 1,008.00 | 996.00 | 1,000.00 | 5,000.00 | 22,962 |
| 2026-01-06 | 1,006.00 | 1,012.00 | 1,000.00 | 1,004.00 | 5,020.00 | 18,011 |
| 2026-01-05 | 1,017.00 | 1,021.00 | 1,001.00 | 1,002.00 | 5,010.00 | 26,153 |
| 2026-01-02 | 1,007.00 | 1,014.00 | 1,005.00 | 1,011.00 | 5,055.00 | 15,957 |
| 2025-12-30 | 1,012.00 | 1,014.00 | 1,001.00 | 1,007.00 | 5,035.00 | 5,480 |
| 2025-12-29 | 1,015.00 | 1,015.00 | 1,000.00 | 1,014.00 | 5,070.00 | 11,576 |
| 2025-12-26 | 1,023.00 | 1,023.00 | 1,007.00 | 1,014.00 | 5,070.00 | 15,852 |
| 2025-12-24 | 1,010.00 | 1,017.00 | 999.00 | 1,011.00 | 5,055.00 | 34,832 |
| 2025-12-23 | 1,026.00 | 1,026.00 | 1,006.00 | 1,008.00 | 5,040.00 | 35,120 |
| 2025-12-22 | 1,017.00 | 1,024.00 | 1,015.00 | 1,021.00 | 5,105.00 | 18,151 |
| 2025-12-19 | 1,020.00 | 1,025.00 | 1,011.00 | 1,016.00 | 5,080.00 | 18,729 |
| 2025-12-18 | 1,019.00 | 1,020.00 | 1,012.00 | 1,020.00 | 5,100.00 | 17,008 |
| 2025-12-17 | 1,031.00 | 1,033.00 | 1,018.00 | 1,019.00 | 5,095.00 | 34,295 |
| 2025-12-16 | 1,040.00 | 1,041.00 | 1,026.00 | 1,037.00 | 5,185.00 | 18,512 |
| 2025-12-15 | 1,040.00 | 1,046.00 | 1,033.00 | 1,039.00 | 5,195.00 | 29,005 |
| 2025-12-12 | 1,042.00 | 1,049.00 | 1,035.00 | 1,046.00 | 5,230.00 | 43,378 |
| 2025-12-11 | 1,065.00 | 1,079.00 | 1,041.00 | 1,045.00 | 5,225.00 | 73,693 |
| 2025-12-10 | 1,036.00 | 1,065.00 | 1,035.00 | 1,062.00 | 5,310.00 | 70,297 |
| 2025-12-09 | 1,041.00 | 1,048.00 | 1,035.00 | 1,047.00 | 5,235.00 | 9,432 |
| 2025-12-08 | 1,064.00 | 1,064.00 | 1,037.00 | 1,047.00 | 5,235.00 | 18,871 |
| 2025-12-05 | 1,031.00 | 1,052.00 | 1,031.00 | 1,051.00 | 5,255.00 | 15,343 |
| 2025-12-04 | 1,040.00 | 1,047.00 | 1,031.00 | 1,041.00 | 5,205.00 | 21,960 |
| 2025-12-03 | 1,048.00 | 1,049.00 | 1,040.00 | 1,043.00 | 5,215.00 | 20,703 |
| 2025-12-02 | 1,053.00 | 1,064.00 | 1,043.00 | 1,048.00 | 5,240.00 | 13,422 |
| 2025-12-01 | 1,060.00 | 1,067.00 | 1,044.00 | 1,048.00 | 5,240.00 | 23,594 |
| 2025-11-28 | 1,044.00 | 1,057.00 | 1,036.00 | 1,054.00 | 5,270.00 | 19,015 |
| 2025-11-27 | 1,040.00 | 1,049.00 | 1,034.00 | 1,044.00 | 5,220.00 | 22,600 |
| 2025-11-26 | 1,055.00 | 1,055.00 | 1,024.00 | 1,040.00 | 5,200.00 | 28,107 |
| 2025-11-25 | 1,026.00 | 1,115.00 | 1,014.00 | 1,040.00 | 5,200.00 | 178,886 |
| 2025-11-24 | 1,023.00 | 1,035.00 | 1,011.00 | 1,023.00 | 5,115.00 | 20,476 |
| 2025-11-21 | 1,046.00 | 1,046.00 | 1,017.00 | 1,029.00 | 5,145.00 | 34,262 |
| 2025-11-20 | 1,037.00 | 1,051.00 | 1,034.00 | 1,051.00 | 5,255.00 | 20,404 |
| 2025-11-19 | 1,037.00 | 1,056.00 | 1,027.00 | 1,038.00 | 5,190.00 | 7,737 |
| 2025-11-18 | 1,028.00 | 1,045.00 | 1,025.00 | 1,041.00 | 5,205.00 | 20,372 |
| 2025-11-17 | 1,037.00 | 1,050.00 | 1,020.00 | 1,040.00 | 5,200.00 | 32,141 |
| 2025-11-14 | 1,041.00 | 1,051.00 | 1,029.00 | 1,037.00 | 5,185.00 | 24,782 |
| 2025-11-13 | 1,042.00 | 1,060.00 | 1,041.00 | 1,041.00 | 5,205.00 | 20,372 |
| 2025-11-12 | 1,024.00 | 1,044.00 | 1,016.00 | 1,041.00 | 5,205.00 | 21,680 |
| 2025-11-11 | 1,034.00 | 1,041.00 | 1,016.00 | 1,024.00 | 5,120.00 | 46,712 |
| 2025-11-10 | 1,021.00 | 1,035.00 | 1,004.00 | 1,034.00 | 5,170.00 | 46,658 |
| 2025-11-07 | 1,035.00 | 1,035.00 | 1,005.00 | 1,025.00 | 5,125.00 | 34,993 |
| 2025-11-06 | 1,038.00 | 1,047.00 | 1,030.00 | 1,036.00 | 5,180.00 | 28,504 |
| 2025-11-05 | 1,052.00 | 1,057.00 | 1,025.00 | 1,042.00 | 5,210.00 | 37,260 |
| 2025-11-04 | 1,066.00 | 1,067.00 | 1,047.00 | 1,052.00 | 5,260.00 | 47,530 |
| 2025-11-03 | 1,094.00 | 1,094.00 | 1,066.00 | 1,066.00 | 5,330.00 | 74,011 |
| 2025-10-31 | 1,085.00 | 1,104.00 | 1,084.00 | 1,093.00 | 5,465.00 | 20,933 |
| 2025-10-30 | 1,127.00 | 1,127.00 | 1,082.00 | 1,084.00 | 5,420.00 | 44,824 |
| 2025-10-29 | 1,111.00 | 1,148.00 | 1,094.00 | 1,095.00 | 5,475.00 | 54,659 |
| 2025-10-28 | 1,105.00 | 1,124.00 | 1,103.00 | 1,112.00 | 5,560.00 | 45,475 |
| 2025-10-27 | 1,119.00 | 1,122.00 | 1,102.00 | 1,113.00 | 5,565.00 | 47,148 |
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.