Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,150.00 | 1,178.00 | 1,132.00 | 1,159.00 | 5,795.00 | 107,441 |
| 2025-04-24 | 1,160.00 | 1,182.00 | 1,130.00 | 1,138.00 | 5,690.00 | 84,714 |
| 2025-04-23 | 1,189.00 | 1,189.00 | 1,148.00 | 1,162.00 | 5,810.00 | 124,662 |
| 2025-04-22 | 1,174.00 | 1,200.00 | 1,168.00 | 1,200.00 | 6,000.00 | 56,305 |
| 2025-04-21 | 1,208.00 | 1,252.00 | 1,170.00 | 1,174.00 | 5,870.00 | 115,186 |
| 2025-04-18 | 1,151.00 | 1,193.00 | 1,145.00 | 1,168.00 | 5,840.00 | 91,063 |
| 2025-04-17 | 1,181.00 | 1,190.00 | 1,147.00 | 1,156.00 | 5,780.00 | 117,907 |
| 2025-04-16 | 1,229.00 | 1,236.00 | 1,175.00 | 1,176.00 | 5,880.00 | 76,881 |
| 2025-04-15 | 1,235.00 | 1,250.00 | 1,190.00 | 1,228.00 | 6,140.00 | 114,725 |
| 2025-04-14 | 1,205.00 | 1,278.00 | 1,205.00 | 1,246.00 | 6,230.00 | 141,477 |
| 2025-04-11 | 1,196.00 | 1,232.00 | 1,165.00 | 1,184.00 | 5,920.00 | 99,875 |
| 2025-04-10 | 1,240.00 | 1,259.00 | 1,171.00 | 1,220.00 | 6,100.00 | 104,842 |
| 2025-04-09 | 1,280.00 | 1,311.00 | 1,175.00 | 1,281.00 | 6,405.00 | 176,610 |
| 2025-04-08 | 1,272.00 | 1,360.00 | 1,262.00 | 1,281.00 | 6,405.00 | 266,473 |
| 2025-04-07 | 1,239.00 | 1,324.00 | 1,181.00 | 1,259.00 | 6,295.00 | 429,585 |
| 2025-04-04 | 1,082.00 | 1,222.00 | 1,025.00 | 1,209.00 | 6,045.00 | 334,664 |
| 2025-04-03 | 1,073.00 | 1,138.00 | 1,061.00 | 1,091.00 | 5,455.00 | 73,420 |
| 2025-04-02 | 1,110.00 | 1,115.00 | 1,075.00 | 1,082.00 | 5,410.00 | 27,454 |
| 2025-04-01 | 1,028.00 | 1,119.00 | 1,025.00 | 1,105.00 | 5,525.00 | 71,697 |
| 2025-03-31 | 1,079.00 | 1,079.00 | 1,025.00 | 1,026.00 | 5,130.00 | 87,888 |
| 2025-03-28 | 1,151.00 | 1,151.00 | 1,080.00 | 1,082.00 | 5,410.00 | 93,455 |
| 2025-03-27 | 1,116.00 | 1,165.00 | 1,108.00 | 1,140.00 | 5,700.00 | 70,304 |
| 2025-03-26 | 1,113.00 | 1,124.00 | 1,104.00 | 1,114.00 | 5,570.00 | 21,506 |
| 2025-03-25 | 1,134.00 | 1,136.00 | 1,107.00 | 1,113.00 | 5,565.00 | 35,848 |
| 2025-03-24 | 1,110.00 | 1,138.00 | 1,099.00 | 1,127.00 | 5,635.00 | 42,167 |
| 2025-03-21 | 1,130.00 | 1,136.00 | 1,100.00 | 1,100.00 | 5,500.00 | 72,157 |
| 2025-03-20 | 1,148.00 | 1,148.00 | 1,124.00 | 1,133.00 | 5,665.00 | 47,623 |
| 2025-03-19 | 1,174.00 | 1,190.00 | 1,141.00 | 1,149.00 | 5,745.00 | 79,127 |
| 2025-03-18 | 1,178.00 | 1,198.00 | 1,159.00 | 1,171.00 | 5,855.00 | 41,345 |
| 2025-03-17 | 1,194.00 | 1,225.00 | 1,155.00 | 1,177.00 | 5,885.00 | 101,620 |
| 2025-03-14 | 1,149.00 | 1,158.00 | 1,130.00 | 1,156.00 | 5,780.00 | 37,224 |
| 2025-03-13 | 1,129.00 | 1,161.00 | 1,114.00 | 1,122.00 | 5,610.00 | 37,164 |
| 2025-03-12 | 1,120.00 | 1,170.00 | 1,117.00 | 1,137.00 | 5,685.00 | 28,138 |
| 2025-03-11 | 1,154.00 | 1,156.00 | 1,119.00 | 1,119.00 | 5,595.00 | 77,556 |
| 2025-03-10 | 1,195.00 | 1,209.00 | 1,168.00 | 1,168.00 | 5,840.00 | 57,208 |
| 2025-03-07 | 1,250.00 | 1,258.00 | 1,185.00 | 1,216.00 | 6,080.00 | 73,213 |
| 2025-03-06 | 1,251.00 | 1,269.00 | 1,235.00 | 1,250.00 | 6,250.00 | 31,202 |
| 2025-03-05 | 1,270.00 | 1,270.00 | 1,238.00 | 1,250.00 | 6,250.00 | 29,642 |
| 2025-03-04 | 1,290.00 | 1,290.00 | 1,222.00 | 1,235.00 | 6,175.00 | 55,398 |
| 2025-02-28 | 1,277.00 | 1,277.00 | 1,240.00 | 1,258.00 | 6,290.00 | 79,367 |
| 2025-02-27 | 1,282.00 | 1,314.00 | 1,270.00 | 1,277.00 | 6,385.00 | 60,935 |
| 2025-02-26 | 1,321.00 | 1,330.00 | 1,267.00 | 1,293.00 | 6,465.00 | 85,728 |
| 2025-02-25 | 1,368.00 | 1,368.00 | 1,312.00 | 1,320.00 | 6,600.00 | 69,098 |
| 2025-02-24 | 1,291.00 | 1,367.00 | 1,285.00 | 1,350.00 | 6,750.00 | 105,397 |
| 2025-02-21 | 1,315.00 | 1,335.00 | 1,301.00 | 1,303.00 | 6,515.00 | 60,302 |
| 2025-02-20 | 1,333.00 | 1,366.00 | 1,300.00 | 1,325.00 | 6,625.00 | 102,306 |
| 2025-02-19 | 1,350.00 | 1,390.00 | 1,317.00 | 1,350.00 | 6,750.00 | 146,453 |
| 2025-02-18 | 1,300.00 | 1,344.00 | 1,292.00 | 1,328.00 | 6,640.00 | 94,808 |
| 2025-02-17 | 1,270.00 | 1,325.00 | 1,266.00 | 1,289.00 | 6,445.00 | 121,584 |
| 2025-02-14 | 1,244.00 | 1,256.00 | 1,230.00 | 1,245.00 | 6,225.00 | 26,076 |
| 2025-02-13 | 1,263.00 | 1,263.00 | 1,233.00 | 1,244.00 | 6,220.00 | 42,736 |
| 2025-02-12 | 1,199.00 | 1,263.00 | 1,191.00 | 1,257.00 | 6,285.00 | 72,007 |
| 2025-02-11 | 1,220.00 | 1,220.00 | 1,196.00 | 1,200.00 | 6,000.00 | 18,671 |
| 2025-02-10 | 1,200.00 | 1,219.00 | 1,184.00 | 1,219.00 | 6,095.00 | 38,183 |
| 2025-02-07 | 1,207.00 | 1,235.00 | 1,190.00 | 1,202.00 | 6,010.00 | 30,467 |
| 2025-02-06 | 1,229.00 | 1,250.00 | 1,209.00 | 1,211.00 | 6,055.00 | 40,992 |
| 2025-02-05 | 1,230.00 | 1,259.00 | 1,192.00 | 1,231.00 | 6,155.00 | 106,883 |
| 2025-02-04 | 1,169.00 | 1,222.00 | 1,169.00 | 1,215.00 | 6,075.00 | 65,068 |
| 2025-02-03 | 1,189.00 | 1,189.00 | 1,160.00 | 1,160.00 | 5,800.00 | 53,010 |
| 2025-01-31 | 1,195.00 | 1,228.00 | 1,168.00 | 1,185.00 | 5,925.00 | 43,188 |
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.