Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,140.00 | 1,142.00 | 1,117.00 | 1,122.00 | 5,610.00 | 54,851 |
| 2025-07-24 | 1,155.00 | 1,163.00 | 1,140.00 | 1,142.00 | 5,710.00 | 41,449 |
| 2025-07-23 | 1,163.00 | 1,163.00 | 1,142.00 | 1,155.00 | 5,775.00 | 31,338 |
| 2025-07-22 | 1,170.00 | 1,174.00 | 1,149.00 | 1,156.00 | 5,780.00 | 44,837 |
| 2025-07-21 | 1,164.00 | 1,177.00 | 1,156.00 | 1,170.00 | 5,850.00 | 35,796 |
| 2025-07-18 | 1,170.00 | 1,172.00 | 1,153.00 | 1,164.00 | 5,820.00 | 35,588 |
| 2025-07-17 | 1,190.00 | 1,190.00 | 1,150.00 | 1,166.00 | 5,830.00 | 68,774 |
| 2025-07-16 | 1,177.00 | 1,191.00 | 1,160.00 | 1,188.00 | 5,940.00 | 45,703 |
| 2025-07-15 | 1,201.00 | 1,201.00 | 1,161.00 | 1,177.00 | 5,885.00 | 60,571 |
| 2025-07-14 | 1,230.00 | 1,230.00 | 1,186.00 | 1,190.00 | 5,950.00 | 56,208 |
| 2025-07-11 | 1,227.00 | 1,254.00 | 1,217.00 | 1,219.00 | 6,095.00 | 60,634 |
| 2025-07-10 | 1,210.00 | 1,224.00 | 1,205.00 | 1,218.00 | 6,090.00 | 40,261 |
| 2025-07-09 | 1,258.00 | 1,275.00 | 1,191.00 | 1,210.00 | 6,050.00 | 88,893 |
| 2025-07-08 | 1,258.00 | 1,269.00 | 1,226.00 | 1,255.00 | 6,275.00 | 91,066 |
| 2025-07-07 | 1,198.00 | 1,277.00 | 1,190.00 | 1,258.00 | 6,290.00 | 242,520 |
| 2025-07-04 | 1,200.00 | 1,233.00 | 1,165.00 | 1,195.00 | 5,975.00 | 147,292 |
| 2025-07-03 | 1,141.00 | 1,250.00 | 1,141.00 | 1,190.00 | 5,950.00 | 180,889 |
| 2025-07-02 | 1,157.00 | 1,174.00 | 1,120.00 | 1,132.00 | 5,660.00 | 152,095 |
| 2025-07-01 | 1,123.00 | 1,165.00 | 1,122.00 | 1,152.00 | 5,760.00 | 83,484 |
| 2025-06-30 | 1,125.00 | 1,135.00 | 1,113.00 | 1,120.00 | 5,600.00 | 50,613 |
| 2025-06-27 | 1,140.00 | 1,147.00 | 1,111.00 | 1,125.00 | 5,625.00 | 73,907 |
| 2025-06-26 | 1,148.00 | 1,152.00 | 1,131.00 | 1,140.00 | 5,700.00 | 59,366 |
| 2025-06-25 | 1,154.00 | 1,159.00 | 1,141.00 | 1,147.00 | 5,735.00 | 76,079 |
| 2025-06-24 | 1,144.00 | 1,165.00 | 1,140.00 | 1,151.00 | 5,755.00 | 57,733 |
| 2025-06-23 | 1,149.00 | 1,149.00 | 1,115.00 | 1,140.00 | 5,700.00 | 92,865 |
| 2025-06-20 | 1,166.00 | 1,177.00 | 1,129.00 | 1,159.00 | 5,795.00 | 145,897 |
| 2025-06-19 | 1,177.00 | 1,187.00 | 1,150.00 | 1,166.00 | 5,830.00 | 71,555 |
| 2025-06-18 | 1,145.00 | 1,207.00 | 1,140.00 | 1,177.00 | 5,885.00 | 140,391 |
| 2025-06-17 | 1,145.00 | 1,202.00 | 1,138.00 | 1,152.00 | 5,760.00 | 294,929 |
| 2025-06-16 | 1,320.00 | 1,350.00 | 1,112.00 | 1,132.00 | 5,660.00 | 708,815 |
| 2025-06-13 | 1,682.00 | 1,682.00 | 1,274.00 | 1,319.00 | 6,595.00 | 828,248 |
| 2025-06-12 | 1,616.00 | 1,682.00 | 1,552.00 | 1,682.00 | 8,410.00 | 176,811 |
| 2025-06-11 | 1,492.00 | 1,642.00 | 1,492.00 | 1,630.00 | 8,150.00 | 423,597 |
| 2025-06-10 | 1,441.00 | 1,492.00 | 1,413.00 | 1,487.00 | 7,435.00 | 101,678 |
| 2025-06-09 | 1,446.00 | 1,500.00 | 1,406.00 | 1,445.00 | 7,225.00 | 100,556 |
| 2025-06-05 | 1,429.00 | 1,500.00 | 1,422.00 | 1,445.00 | 7,225.00 | 69,625 |
| 2025-06-04 | 1,466.00 | 1,466.00 | 1,415.00 | 1,429.00 | 7,145.00 | 55,888 |
| 2025-06-02 | 1,403.00 | 1,487.00 | 1,403.00 | 1,466.00 | 7,330.00 | 92,265 |
| 2025-05-30 | 1,417.00 | 1,467.00 | 1,395.00 | 1,417.00 | 7,085.00 | 32,767 |
| 2025-05-29 | 1,492.00 | 1,495.00 | 1,351.00 | 1,417.00 | 7,085.00 | 133,138 |
| 2025-05-28 | 1,462.00 | 1,519.00 | 1,429.00 | 1,491.00 | 7,455.00 | 227,937 |
| 2025-05-27 | 1,415.00 | 1,480.00 | 1,404.00 | 1,461.00 | 7,305.00 | 344,541 |
| 2025-05-26 | 1,241.00 | 1,502.00 | 1,231.00 | 1,415.00 | 7,075.00 | 1,568,781 |
| 2025-05-23 | 1,135.00 | 1,368.00 | 1,113.00 | 1,274.00 | 6,370.00 | 1,858,312 |
| 2025-05-22 | 1,115.00 | 1,140.00 | 1,091.00 | 1,135.00 | 5,675.00 | 55,097 |
| 2025-05-21 | 1,119.00 | 1,134.00 | 1,105.00 | 1,108.00 | 5,540.00 | 28,531 |
| 2025-05-20 | 1,112.00 | 1,128.00 | 1,100.00 | 1,119.00 | 5,595.00 | 30,974 |
| 2025-05-19 | 1,115.00 | 1,138.00 | 1,098.00 | 1,111.00 | 5,555.00 | 46,977 |
| 2025-05-16 | 1,160.00 | 1,160.00 | 1,113.00 | 1,115.00 | 5,575.00 | 37,437 |
| 2025-05-15 | 1,152.00 | 1,155.00 | 1,127.00 | 1,132.00 | 5,660.00 | 56,360 |
| 2025-05-14 | 1,112.00 | 1,170.00 | 1,110.00 | 1,157.00 | 5,785.00 | 88,125 |
| 2025-05-13 | 1,106.00 | 1,125.00 | 1,092.00 | 1,112.00 | 5,560.00 | 52,473 |
| 2025-05-12 | 1,079.00 | 1,110.00 | 1,074.00 | 1,092.00 | 5,460.00 | 83,314 |
| 2025-05-09 | 1,095.00 | 1,108.00 | 1,073.00 | 1,079.00 | 5,395.00 | 98,087 |
| 2025-05-08 | 1,030.00 | 1,075.00 | 1,027.00 | 1,074.00 | 5,370.00 | 117,458 |
| 2025-05-07 | 1,030.00 | 1,030.00 | 964.00 | 1,018.00 | 5,090.00 | 159,530 |
| 2025-05-02 | 1,062.00 | 1,090.00 | 1,057.00 | 1,060.00 | 5,300.00 | 99,128 |
| 2025-04-30 | 1,081.00 | 1,089.00 | 1,048.00 | 1,052.00 | 5,260.00 | 116,049 |
| 2025-04-29 | 1,089.00 | 1,149.00 | 1,075.00 | 1,080.00 | 5,400.00 | 173,417 |
| 2025-04-28 | 1,147.00 | 1,156.00 | 1,083.00 | 1,088.00 | 5,440.00 | 193,319 |
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.