Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,126.00 | 1,130.00 | 1,107.00 | 1,125.00 | 5,625.00 | 43,360 |
| 2025-10-23 | 1,100.00 | 1,133.00 | 1,098.00 | 1,126.00 | 5,630.00 | 47,772 |
| 2025-10-22 | 1,093.00 | 1,112.00 | 1,084.00 | 1,108.00 | 5,540.00 | 47,079 |
| 2025-10-21 | 1,100.00 | 1,106.00 | 1,090.00 | 1,092.00 | 5,460.00 | 37,062 |
| 2025-10-20 | 1,098.00 | 1,107.00 | 1,090.00 | 1,100.00 | 5,500.00 | 26,188 |
| 2025-10-17 | 1,117.00 | 1,120.00 | 1,095.00 | 1,098.00 | 5,490.00 | 29,627 |
| 2025-10-16 | 1,113.00 | 1,134.00 | 1,107.00 | 1,117.00 | 5,585.00 | 36,965 |
| 2025-10-15 | 1,090.00 | 1,116.00 | 1,090.00 | 1,112.00 | 5,560.00 | 43,112 |
| 2025-10-14 | 1,112.00 | 1,116.00 | 1,096.00 | 1,097.00 | 5,485.00 | 25,241 |
| 2025-10-13 | 1,092.00 | 1,116.00 | 1,092.00 | 1,112.00 | 5,560.00 | 27,297 |
| 2025-10-10 | 1,121.00 | 1,139.00 | 1,111.00 | 1,122.00 | 5,610.00 | 55,200 |
| 2025-10-06 | 224.20 | 224.20 | 224.20 | 224.20 | 1,121.00 | 279,252 |
| 2025-10-02 | 1,090.00 | 1,123.00 | 1,088.00 | 1,121.00 | 5,605.00 | 55,933 |
| 2025-10-01 | 1,092.00 | 1,102.00 | 1,078.00 | 1,098.00 | 5,490.00 | 42,031 |
| 2025-09-30 | 1,125.00 | 1,125.00 | 1,085.00 | 1,085.00 | 5,425.00 | 52,298 |
| 2025-09-29 | 1,072.00 | 1,150.00 | 1,072.00 | 1,114.00 | 5,570.00 | 126,325 |
| 2025-09-26 | 1,094.00 | 1,094.00 | 1,067.00 | 1,069.00 | 5,345.00 | 60,103 |
| 2025-09-25 | 1,077.00 | 1,094.00 | 1,073.00 | 1,094.00 | 5,470.00 | 44,727 |
| 2025-09-24 | 1,092.00 | 1,096.00 | 1,076.00 | 1,085.00 | 5,425.00 | 47,997 |
| 2025-09-23 | 1,110.00 | 1,110.00 | 1,090.00 | 1,092.00 | 5,460.00 | 31,615 |
| 2025-09-22 | 1,110.00 | 1,110.00 | 1,090.00 | 1,107.00 | 5,535.00 | 44,814 |
| 2025-09-19 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 5,575.00 | 0 |
| 2025-09-18 | 1,115.00 | 1,126.00 | 1,103.00 | 1,115.00 | 5,575.00 | 42,881 |
| 2025-09-17 | 1,117.00 | 1,117.00 | 1,100.00 | 1,115.00 | 5,575.00 | 41,805 |
| 2025-09-16 | 1,125.00 | 1,129.00 | 1,099.00 | 1,116.00 | 5,580.00 | 107,980 |
| 2025-09-15 | 1,093.00 | 1,220.00 | 1,084.00 | 1,144.00 | 5,720.00 | 568,651 |
| 2025-09-12 | 1,079.00 | 1,083.00 | 1,076.00 | 1,080.00 | 5,400.00 | 19,330 |
| 2025-09-11 | 1,085.00 | 1,088.00 | 1,068.00 | 1,075.00 | 5,375.00 | 27,863 |
| 2025-09-10 | 1,090.00 | 1,094.00 | 1,076.00 | 1,085.00 | 5,425.00 | 29,580 |
| 2025-09-09 | 1,093.00 | 1,097.00 | 1,084.00 | 1,090.00 | 5,450.00 | 29,457 |
| 2025-09-08 | 1,096.00 | 1,100.00 | 1,091.00 | 1,093.00 | 5,465.00 | 22,422 |
| 2025-09-05 | 1,099.00 | 1,102.00 | 1,092.00 | 1,102.00 | 5,510.00 | 13,956 |
| 2025-09-04 | 1,086.00 | 1,101.00 | 1,086.00 | 1,101.00 | 5,505.00 | 12,278 |
| 2025-09-03 | 1,089.00 | 1,100.00 | 1,086.00 | 1,090.00 | 5,450.00 | 15,010 |
| 2025-09-02 | 1,089.00 | 1,102.00 | 1,083.00 | 1,100.00 | 5,500.00 | 12,191 |
| 2025-09-01 | 1,101.00 | 1,110.00 | 1,085.00 | 1,089.00 | 5,445.00 | 45,364 |
| 2025-08-29 | 1,130.00 | 1,130.00 | 1,100.00 | 1,101.00 | 5,505.00 | 33,470 |
| 2025-08-28 | 1,142.00 | 1,142.00 | 1,117.00 | 1,129.00 | 5,645.00 | 20,537 |
| 2025-08-27 | 1,154.00 | 1,165.00 | 1,128.00 | 1,131.00 | 5,655.00 | 20,672 |
| 2025-08-26 | 1,130.00 | 1,163.00 | 1,112.00 | 1,154.00 | 5,770.00 | 37,920 |
| 2025-08-25 | 1,110.00 | 1,137.00 | 1,110.00 | 1,130.00 | 5,650.00 | 38,321 |
| 2025-08-22 | 1,112.00 | 1,125.00 | 1,100.00 | 1,109.00 | 5,545.00 | 20,306 |
| 2025-08-21 | 1,095.00 | 1,121.00 | 1,088.00 | 1,112.00 | 5,560.00 | 20,453 |
| 2025-08-20 | 1,093.00 | 1,097.00 | 1,084.00 | 1,088.00 | 5,440.00 | 33,112 |
| 2025-08-19 | 1,131.00 | 1,131.00 | 1,093.00 | 1,102.00 | 5,510.00 | 59,694 |
| 2025-08-18 | 1,138.00 | 1,152.00 | 1,120.00 | 1,131.00 | 5,655.00 | 36,847 |
| 2025-08-14 | 1,155.00 | 1,160.00 | 1,142.00 | 1,155.00 | 5,775.00 | 26,030 |
| 2025-08-13 | 1,153.00 | 1,170.00 | 1,146.00 | 1,155.00 | 5,775.00 | 12,888 |
| 2025-08-12 | 1,151.00 | 1,173.00 | 1,136.00 | 1,152.00 | 5,760.00 | 36,376 |
| 2025-08-11 | 1,157.00 | 1,167.00 | 1,135.00 | 1,151.00 | 5,755.00 | 26,674 |
| 2025-08-08 | 1,131.00 | 1,164.00 | 1,075.00 | 1,157.00 | 5,785.00 | 58,627 |
| 2025-08-07 | 1,119.00 | 1,138.00 | 1,106.00 | 1,131.00 | 5,655.00 | 30,868 |
| 2025-08-06 | 1,091.00 | 1,115.00 | 1,076.00 | 1,108.00 | 5,540.00 | 16,465 |
| 2025-08-05 | 1,095.00 | 1,111.00 | 1,080.00 | 1,092.00 | 5,460.00 | 22,584 |
| 2025-08-04 | 1,080.00 | 1,098.00 | 1,065.00 | 1,095.00 | 5,475.00 | 38,243 |
| 2025-08-01 | 1,109.00 | 1,112.00 | 1,080.00 | 1,080.00 | 5,400.00 | 44,844 |
| 2025-07-31 | 1,122.00 | 1,123.00 | 1,098.00 | 1,109.00 | 5,545.00 | 40,394 |
| 2025-07-30 | 1,126.00 | 1,130.00 | 1,113.00 | 1,116.00 | 5,580.00 | 30,375 |
| 2025-07-29 | 1,103.00 | 1,138.00 | 1,080.00 | 1,118.00 | 5,590.00 | 36,041 |
| 2025-07-28 | 1,124.00 | 1,124.00 | 1,091.00 | 1,103.00 | 5,515.00 | 41,393 |
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.