Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,480.00 | 1,489.00 | 1,458.00 | 1,476.00 | 7,380.00 | 31,504 |
| 2024-10-28 | 1,445.00 | 1,502.00 | 1,418.00 | 1,480.00 | 7,400.00 | 123,532 |
| 2024-10-25 | 1,365.00 | 1,447.00 | 1,346.00 | 1,445.00 | 7,225.00 | 97,263 |
| 2024-10-24 | 1,351.00 | 1,417.00 | 1,346.00 | 1,381.00 | 6,905.00 | 42,840 |
| 2024-10-23 | 1,328.00 | 1,369.00 | 1,304.00 | 1,358.00 | 6,790.00 | 22,455 |
| 2024-10-22 | 1,362.00 | 1,362.00 | 1,304.00 | 1,330.00 | 6,650.00 | 22,733 |
| 2024-10-21 | 1,340.00 | 1,366.00 | 1,336.00 | 1,362.00 | 6,810.00 | 7,287 |
| 2024-10-18 | 1,347.00 | 1,376.00 | 1,347.00 | 1,366.00 | 6,830.00 | 8,656 |
| 2024-10-17 | 1,370.00 | 1,405.00 | 1,341.00 | 1,347.00 | 6,735.00 | 36,207 |
| 2024-10-16 | 1,375.00 | 1,386.00 | 1,341.00 | 1,370.00 | 6,850.00 | 26,144 |
| 2024-10-15 | 1,395.00 | 1,397.00 | 1,359.00 | 1,382.00 | 6,910.00 | 22,549 |
| 2024-10-14 | 1,389.00 | 1,400.00 | 1,378.00 | 1,389.00 | 6,945.00 | 24,651 |
| 2024-10-11 | 1,395.00 | 1,399.00 | 1,351.00 | 1,389.00 | 6,945.00 | 42,608 |
| 2024-10-10 | 1,341.00 | 1,407.00 | 1,341.00 | 1,405.00 | 7,025.00 | 101,522 |
| 2024-10-08 | 1,325.00 | 1,361.00 | 1,310.00 | 1,346.00 | 6,730.00 | 20,520 |
| 2024-10-07 | 1,296.00 | 1,344.00 | 1,296.00 | 1,337.00 | 6,685.00 | 20,987 |
| 2024-10-04 | 1,314.00 | 1,320.00 | 1,289.00 | 1,296.00 | 6,480.00 | 22,396 |
| 2024-10-02 | 1,319.00 | 1,325.00 | 1,263.00 | 1,321.00 | 6,605.00 | 53,582 |
| 2024-09-30 | 1,372.00 | 1,372.00 | 1,304.00 | 1,320.00 | 6,600.00 | 35,978 |
| 2024-09-27 | 1,364.00 | 1,399.00 | 1,341.00 | 1,377.00 | 6,885.00 | 33,509 |
| 2024-09-26 | 1,352.00 | 1,369.00 | 1,327.00 | 1,365.00 | 6,825.00 | 37,412 |
| 2024-09-25 | 1,290.00 | 1,348.00 | 1,272.00 | 1,337.00 | 6,685.00 | 54,080 |
| 2024-09-24 | 1,314.00 | 1,350.00 | 1,274.00 | 1,290.00 | 6,450.00 | 46,581 |
| 2024-09-23 | 1,260.00 | 1,340.00 | 1,246.00 | 1,292.00 | 6,460.00 | 94,693 |
| 2024-09-20 | 1,185.00 | 1,410.00 | 1,170.00 | 1,260.00 | 6,300.00 | 843,721 |
| 2024-09-19 | 1,187.00 | 1,190.00 | 1,157.00 | 1,164.00 | 5,820.00 | 27,609 |
| 2024-09-13 | 1,210.00 | 1,210.00 | 1,140.00 | 1,180.00 | 5,900.00 | 51,862 |
| 2024-09-12 | 1,174.00 | 1,209.00 | 1,174.00 | 1,208.00 | 6,040.00 | 13,387 |
| 2024-09-11 | 1,194.00 | 1,216.00 | 1,161.00 | 1,174.00 | 5,870.00 | 18,023 |
| 2024-09-10 | 1,220.00 | 1,220.00 | 1,199.00 | 1,200.00 | 6,000.00 | 9,577 |
| 2024-09-09 | 1,150.00 | 1,211.00 | 1,150.00 | 1,211.00 | 6,055.00 | 15,680 |
| 2024-09-06 | 1,218.00 | 1,229.00 | 1,199.00 | 1,202.00 | 6,010.00 | 17,526 |
| 2024-09-05 | 1,249.00 | 1,261.00 | 1,210.00 | 1,218.00 | 6,090.00 | 24,011 |
| 2024-09-04 | 1,265.00 | 1,265.00 | 1,226.00 | 1,235.00 | 6,175.00 | 31,351 |
| 2024-09-03 | 1,329.00 | 1,341.00 | 1,287.00 | 1,292.00 | 6,460.00 | 22,814 |
| 2024-09-02 | 1,356.00 | 1,374.00 | 1,309.00 | 1,330.00 | 6,650.00 | 16,100 |
| 2024-08-30 | 1,341.00 | 1,377.00 | 1,341.00 | 1,356.00 | 6,780.00 | 14,215 |
| 2024-08-29 | 1,362.00 | 1,379.00 | 1,341.00 | 1,354.00 | 6,770.00 | 18,621 |
| 2024-08-28 | 1,380.00 | 1,383.00 | 1,341.00 | 1,362.00 | 6,810.00 | 11,994 |
| 2024-08-27 | 1,339.00 | 1,384.00 | 1,325.00 | 1,381.00 | 6,905.00 | 14,920 |
| 2024-08-26 | 1,356.00 | 1,367.00 | 1,326.00 | 1,353.00 | 6,765.00 | 14,137 |
| 2024-08-23 | 1,391.00 | 1,391.00 | 1,355.00 | 1,355.00 | 6,775.00 | 13,449 |
| 2024-08-22 | 1,369.00 | 1,439.00 | 1,350.00 | 1,391.00 | 6,955.00 | 37,514 |
| 2024-08-21 | 1,369.00 | 1,381.00 | 1,315.00 | 1,369.00 | 6,845.00 | 21,568 |
| 2024-08-20 | 1,368.00 | 1,394.00 | 1,359.00 | 1,382.00 | 6,910.00 | 27,691 |
| 2024-08-19 | 1,352.00 | 1,378.00 | 1,337.00 | 1,359.00 | 6,795.00 | 25,067 |
| 2024-08-16 | 1,425.00 | 1,428.00 | 1,355.00 | 1,365.00 | 6,825.00 | 61,586 |
| 2024-08-14 | 1,383.00 | 1,481.00 | 1,383.00 | 1,424.00 | 7,120.00 | 77,103 |
| 2024-08-13 | 1,365.00 | 1,388.00 | 1,344.00 | 1,388.00 | 6,940.00 | 32,665 |
| 2024-08-12 | 1,333.00 | 1,370.00 | 1,332.00 | 1,361.00 | 6,805.00 | 16,914 |
| 2024-08-09 | 1,300.00 | 1,350.00 | 1,300.00 | 1,333.00 | 6,665.00 | 31,578 |
| 2024-08-08 | 1,294.00 | 1,318.00 | 1,250.00 | 1,294.00 | 6,470.00 | 32,640 |
| 2024-08-07 | 1,228.00 | 1,319.00 | 1,228.00 | 1,294.00 | 6,470.00 | 31,188 |
| 2024-08-06 | 1,177.00 | 1,250.00 | 1,177.00 | 1,228.00 | 6,140.00 | 35,867 |
| 2024-08-05 | 1,305.00 | 1,305.00 | 1,149.00 | 1,187.00 | 5,935.00 | 90,230 |
| 2024-08-02 | 1,328.00 | 1,365.00 | 1,303.00 | 1,309.00 | 6,545.00 | 50,764 |
| 2024-08-01 | 1,350.00 | 1,394.00 | 1,337.00 | 1,371.00 | 6,855.00 | 45,649 |
| 2024-07-31 | 1,304.00 | 1,329.00 | 1,304.00 | 1,328.00 | 6,640.00 | 16,629 |
| 2024-07-30 | 1,349.00 | 1,350.00 | 1,300.00 | 1,310.00 | 6,550.00 | 26,338 |
| 2024-07-29 | 1,303.00 | 1,379.00 | 1,303.00 | 1,335.00 | 6,675.00 | 32,981 |
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.