Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,141.00 | 1,188.00 | 1,141.00 | 1,187.00 | 5,935.00 | 60,079 |
| 2025-01-23 | 1,149.00 | 1,159.00 | 1,133.00 | 1,147.00 | 5,735.00 | 23,237 |
| 2025-01-22 | 1,181.00 | 1,181.00 | 1,140.00 | 1,149.00 | 5,745.00 | 43,077 |
| 2025-01-21 | 1,186.00 | 1,213.00 | 1,132.00 | 1,170.00 | 5,850.00 | 56,579 |
| 2025-01-20 | 1,185.00 | 1,205.00 | 1,177.00 | 1,186.00 | 5,930.00 | 43,190 |
| 2025-01-17 | 1,202.00 | 1,203.00 | 1,132.00 | 1,181.00 | 5,905.00 | 40,673 |
| 2025-01-16 | 1,202.00 | 1,216.00 | 1,191.00 | 1,197.00 | 5,985.00 | 41,686 |
| 2025-01-15 | 1,230.00 | 1,234.00 | 1,192.00 | 1,200.00 | 6,000.00 | 49,367 |
| 2025-01-14 | 1,237.00 | 1,237.00 | 1,200.00 | 1,222.00 | 6,110.00 | 46,513 |
| 2025-01-13 | 1,188.00 | 1,233.00 | 1,183.00 | 1,222.00 | 6,110.00 | 85,194 |
| 2025-01-10 | 1,165.00 | 1,191.00 | 1,162.00 | 1,191.00 | 5,955.00 | 60,733 |
| 2025-01-09 | 1,182.00 | 1,188.00 | 1,155.00 | 1,173.00 | 5,865.00 | 44,347 |
| 2025-01-08 | 1,195.00 | 1,197.00 | 1,171.00 | 1,185.00 | 5,925.00 | 56,273 |
| 2025-01-07 | 1,168.00 | 1,197.00 | 1,167.00 | 1,180.00 | 5,900.00 | 66,466 |
| 2025-01-06 | 1,200.00 | 1,220.00 | 1,132.00 | 1,156.00 | 5,780.00 | 151,149 |
| 2025-01-03 | 1,164.00 | 1,172.00 | 1,145.00 | 1,162.00 | 5,810.00 | 100,526 |
| 2025-01-02 | 1,145.00 | 1,165.00 | 1,115.00 | 1,164.00 | 5,820.00 | 70,288 |
| 2024-12-30 | 1,054.00 | 1,128.00 | 1,054.00 | 1,125.00 | 5,625.00 | 108,755 |
| 2024-12-27 | 1,080.00 | 1,115.00 | 1,060.00 | 1,064.00 | 5,320.00 | 67,230 |
| 2024-12-26 | 1,105.00 | 1,118.00 | 1,065.00 | 1,080.00 | 5,400.00 | 103,533 |
| 2024-12-24 | 1,100.00 | 1,107.00 | 1,082.00 | 1,103.00 | 5,515.00 | 57,164 |
| 2024-12-23 | 1,102.00 | 1,127.00 | 1,076.00 | 1,087.00 | 5,435.00 | 63,323 |
| 2024-12-20 | 1,151.00 | 1,151.00 | 1,085.00 | 1,085.00 | 5,425.00 | 175,524 |
| 2024-12-19 | 1,136.00 | 1,174.00 | 1,136.00 | 1,151.00 | 5,755.00 | 105,355 |
| 2024-12-18 | 1,151.00 | 1,179.00 | 1,141.00 | 1,176.00 | 5,880.00 | 101,016 |
| 2024-12-17 | 1,134.00 | 1,165.00 | 1,116.00 | 1,150.00 | 5,750.00 | 266,608 |
| 2024-12-16 | 1,167.00 | 1,190.00 | 1,092.00 | 1,127.00 | 5,635.00 | 612,656 |
| 2024-12-13 | 1,284.00 | 1,308.00 | 1,241.00 | 1,299.00 | 6,495.00 | 266,522 |
| 2024-12-12 | 1,322.00 | 1,379.00 | 1,265.00 | 1,283.00 | 6,415.00 | 437,087 |
| 2024-12-11 | 1,368.00 | 1,389.00 | 1,286.00 | 1,301.00 | 6,505.00 | 424,864 |
| 2024-12-10 | 1,280.00 | 1,529.00 | 1,275.00 | 1,412.00 | 7,060.00 | 626,773 |
| 2024-12-09 | 1,435.00 | 1,517.00 | 1,276.00 | 1,346.00 | 6,730.00 | 571,816 |
| 2024-12-06 | 1,405.00 | 1,654.00 | 1,392.00 | 1,498.00 | 7,490.00 | 1,061,459 |
| 2024-12-05 | 1,437.00 | 1,496.00 | 1,354.00 | 1,416.00 | 7,080.00 | 588,121 |
| 2024-12-04 | 1,379.00 | 1,655.00 | 1,351.00 | 1,630.00 | 8,150.00 | 1,491,776 |
| 2024-12-03 | 1,276.00 | 1,299.00 | 1,270.00 | 1,290.00 | 6,450.00 | 19,191 |
| 2024-12-02 | 1,334.00 | 1,334.00 | 1,276.00 | 1,289.00 | 6,445.00 | 41,497 |
| 2024-11-29 | 1,333.00 | 1,355.00 | 1,313.00 | 1,334.00 | 6,670.00 | 41,496 |
| 2024-11-28 | 1,311.00 | 1,355.00 | 1,281.00 | 1,332.00 | 6,660.00 | 59,367 |
| 2024-11-27 | 1,306.00 | 1,306.00 | 1,260.00 | 1,280.00 | 6,400.00 | 71,422 |
| 2024-11-26 | 1,265.00 | 1,305.00 | 1,251.00 | 1,299.00 | 6,495.00 | 47,221 |
| 2024-11-25 | 1,330.00 | 1,380.00 | 1,211.00 | 1,253.00 | 6,265.00 | 134,266 |
| 2024-11-22 | 1,258.00 | 1,331.00 | 1,258.00 | 1,320.00 | 6,600.00 | 108,377 |
| 2024-11-21 | 1,249.00 | 1,266.00 | 1,229.00 | 1,248.00 | 6,240.00 | 25,431 |
| 2024-11-20 | 1,267.00 | 1,295.00 | 1,234.00 | 1,249.00 | 6,245.00 | 100,141 |
| 2024-11-19 | 1,305.00 | 1,306.00 | 1,266.00 | 1,266.00 | 6,330.00 | 49,528 |
| 2024-11-18 | 1,350.00 | 1,352.00 | 1,295.00 | 1,318.00 | 6,590.00 | 65,706 |
| 2024-11-15 | 1,284.00 | 1,375.00 | 1,245.00 | 1,375.00 | 6,875.00 | 64,253 |
| 2024-11-14 | 1,268.00 | 1,303.00 | 1,261.00 | 1,283.00 | 6,415.00 | 22,546 |
| 2024-11-13 | 1,304.00 | 1,318.00 | 1,260.00 | 1,278.00 | 6,390.00 | 25,221 |
| 2024-11-12 | 1,364.00 | 1,364.00 | 1,288.00 | 1,302.00 | 6,510.00 | 74,323 |
| 2024-11-11 | 1,435.00 | 1,442.00 | 1,351.00 | 1,364.00 | 6,820.00 | 39,354 |
| 2024-11-08 | 1,457.00 | 1,473.00 | 1,415.00 | 1,423.00 | 7,115.00 | 24,386 |
| 2024-11-07 | 1,489.00 | 1,489.00 | 1,444.00 | 1,489.00 | 7,445.00 | 23,578 |
| 2024-11-06 | 1,505.00 | 1,505.00 | 1,456.00 | 1,489.00 | 7,445.00 | 47,332 |
| 2024-11-05 | 1,434.00 | 1,506.00 | 1,430.00 | 1,490.00 | 7,450.00 | 73,466 |
| 2024-11-04 | 1,411.00 | 1,439.00 | 1,405.00 | 1,434.00 | 7,170.00 | 26,020 |
| 2024-11-01 | 1,444.00 | 1,444.00 | 1,410.00 | 1,412.00 | 7,060.00 | 29,562 |
| 2024-10-31 | 1,480.00 | 1,495.00 | 1,438.00 | 1,445.00 | 7,225.00 | 57,305 |
| 2024-10-30 | 1,487.00 | 1,487.00 | 1,440.00 | 1,454.00 | 7,270.00 | 40,088 |
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.