Chasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,880.00 | 3,880.00 | 3,595.00 | 3,685.00 | 3,685.00 | 19,199 |
| 2026-10-16 | 3,590.00 | 3,900.00 | 3,590.00 | 3,715.00 | 3,715.00 | 24,394 |
| 2026-10-15 | 3,960.00 | 3,960.00 | 3,565.00 | 3,695.00 | 3,695.00 | 33,288 |
| 2026-10-14 | 3,990.00 | 3,990.00 | 3,810.00 | 3,870.00 | 3,870.00 | 6,050 |
| 2026-10-13 | 3,830.00 | 4,050.00 | 3,775.00 | 3,920.00 | 3,920.00 | 17,242 |
| 2026-10-12 | 4,045.00 | 4,045.00 | 3,830.00 | 3,840.00 | 3,840.00 | 19,133 |
| 2026-10-08 | 4,050.00 | 4,060.00 | 3,970.00 | 3,975.00 | 3,975.00 | 17,893 |
| 2026-10-07 | 4,070.00 | 4,175.00 | 3,995.00 | 4,005.00 | 4,005.00 | 31,099 |
| 2026-10-06 | 4,200.00 | 4,210.00 | 4,055.00 | 4,090.00 | 4,090.00 | 37,886 |
| 2026-10-02 | 4,105.00 | 4,250.00 | 4,060.00 | 4,200.00 | 4,200.00 | 40,441 |
| 2026-10-01 | 4,225.00 | 4,225.00 | 4,085.00 | 4,150.00 | 4,150.00 | 23,163 |
| 2026-09-30 | 4,250.00 | 4,250.00 | 4,105.00 | 4,120.00 | 4,120.00 | 21,324 |
| 2026-09-29 | 4,145.00 | 4,330.00 | 4,105.00 | 4,185.00 | 4,185.00 | 45,541 |
| 2026-09-28 | 4,150.00 | 4,290.00 | 4,120.00 | 4,145.00 | 4,145.00 | 23,991 |
| 2026-09-23 | 4,180.00 | 4,255.00 | 4,120.00 | 4,180.00 | 4,180.00 | 141,938 |
| 2026-09-22 | 4,110.00 | 4,345.00 | 4,110.00 | 4,250.00 | 4,250.00 | 61,616 |
| 2026-09-21 | 4,695.00 | 4,695.00 | 4,075.00 | 4,230.00 | 4,230.00 | 161,213 |
| 2026-09-18 | 4,670.00 | 4,715.00 | 4,585.00 | 4,695.00 | 4,695.00 | 28,201 |
| 2026-09-17 | 4,450.00 | 4,685.00 | 4,300.00 | 4,670.00 | 4,670.00 | 118,837 |
| 2026-09-16 | 4,135.00 | 4,655.00 | 4,135.00 | 4,495.00 | 4,495.00 | 50,048 |
| 2026-09-15 | 4,135.00 | 4,350.00 | 4,135.00 | 4,200.00 | 4,200.00 | 9,854 |
| 2026-09-14 | 4,235.00 | 4,500.00 | 4,215.00 | 4,340.00 | 4,340.00 | 31,770 |
| 2026-09-11 | 4,305.00 | 4,470.00 | 4,115.00 | 4,280.00 | 4,280.00 | 13,124 |
| 2026-09-10 | 4,280.00 | 4,425.00 | 4,235.00 | 4,340.00 | 4,340.00 | 9,160 |
| 2026-09-09 | 4,480.00 | 4,480.00 | 4,260.00 | 4,285.00 | 4,285.00 | 39,769 |
| 2026-09-08 | 4,390.00 | 4,555.00 | 4,330.00 | 4,485.00 | 4,485.00 | 35,825 |
| 2026-09-07 | 4,780.00 | 4,905.00 | 4,260.00 | 4,390.00 | 4,390.00 | 128,657 |
| 2026-09-04 | 4,840.00 | 4,945.00 | 4,500.00 | 4,825.00 | 4,825.00 | 111,983 |
| 2026-09-03 | 4,560.00 | 4,845.00 | 4,560.00 | 4,705.00 | 4,705.00 | 86,632 |
| 2026-09-02 | 4,570.00 | 4,750.00 | 4,570.00 | 4,600.00 | 4,600.00 | 60,639 |
| 2026-09-01 | 4,700.00 | 4,800.00 | 4,630.00 | 4,670.00 | 4,670.00 | 64,148 |
| 2026-08-31 | 4,465.00 | 4,670.00 | 4,410.00 | 4,660.00 | 4,660.00 | 135,107 |
| 2026-08-28 | 4,370.00 | 4,630.00 | 4,260.00 | 4,500.00 | 4,500.00 | 72,339 |
| 2026-08-27 | 4,100.00 | 4,580.00 | 4,060.00 | 4,370.00 | 4,370.00 | 197,333 |
| 2026-08-26 | 3,985.00 | 4,085.00 | 3,910.00 | 4,085.00 | 4,085.00 | 21,086 |
| 2026-08-25 | 3,995.00 | 4,030.00 | 3,845.00 | 3,985.00 | 3,985.00 | 17,174 |
| 2026-08-24 | 4,035.00 | 4,150.00 | 3,865.00 | 3,995.00 | 3,995.00 | 24,761 |
| 2026-08-21 | 4,025.00 | 4,070.00 | 3,965.00 | 4,025.00 | 4,025.00 | 20,124 |
| 2026-08-20 | 3,940.00 | 4,060.00 | 3,805.00 | 4,015.00 | 4,015.00 | 32,825 |
| 2026-08-19 | 3,790.00 | 3,940.00 | 3,790.00 | 3,870.00 | 3,870.00 | 15,649 |
| 2026-08-18 | 4,020.00 | 4,030.00 | 3,740.00 | 3,755.00 | 3,755.00 | 23,558 |
| 2026-08-14 | 4,075.00 | 4,120.00 | 3,865.00 | 3,915.00 | 3,915.00 | 33,951 |
| 2026-08-13 | 4,060.00 | 4,115.00 | 3,930.00 | 4,075.00 | 4,075.00 | 14,446 |
| 2026-08-12 | 4,090.00 | 4,175.00 | 3,780.00 | 4,070.00 | 4,070.00 | 35,117 |
| 2026-08-11 | 4,100.00 | 4,150.00 | 3,985.00 | 4,110.00 | 4,110.00 | 30,810 |
| 2026-08-10 | 4,090.00 | 4,135.00 | 3,985.00 | 4,050.00 | 4,050.00 | 29,254 |
| 2026-08-07 | 4,005.00 | 4,120.00 | 3,855.00 | 4,115.00 | 4,115.00 | 39,325 |
| 2026-08-06 | 4,400.00 | 4,460.00 | 4,025.00 | 4,025.00 | 4,025.00 | 110,914 |
| 2026-08-05 | 4,120.00 | 4,700.00 | 3,955.00 | 4,700.00 | 4,700.00 | 90,208 |
| 2026-08-04 | 3,755.00 | 4,100.00 | 3,755.00 | 3,905.00 | 3,905.00 | 56,452 |
| 2026-08-03 | 3,695.00 | 3,990.00 | 3,400.00 | 3,755.00 | 3,755.00 | 110,700 |
| 2026-07-31 | 3,650.00 | 3,705.00 | 3,445.00 | 3,505.00 | 3,505.00 | 30,083 |
| 2026-07-30 | 3,200.00 | 3,855.00 | 3,200.00 | 3,615.00 | 3,615.00 | 45,931 |
| 2026-07-29 | 3,945.00 | 3,945.00 | 3,635.00 | 3,770.00 | 3,770.00 | 50,234 |
| 2026-07-28 | 3,810.00 | 3,980.00 | 3,765.00 | 3,880.00 | 3,880.00 | 52,532 |
| 2026-07-27 | 3,870.00 | 3,885.00 | 3,670.00 | 3,875.00 | 3,875.00 | 41,247 |
| 2026-07-24 | 3,750.00 | 3,935.00 | 3,690.00 | 3,755.00 | 3,755.00 | 50,373 |
| 2026-07-23 | 3,660.00 | 3,955.00 | 3,660.00 | 3,895.00 | 3,895.00 | 68,142 |
| 2026-07-22 | 3,580.00 | 3,800.00 | 3,580.00 | 3,625.00 | 3,625.00 | 65,977 |
| 2026-07-21 | 3,930.00 | 3,930.00 | 3,550.00 | 3,740.00 | 3,740.00 | 78,348 |
Page 1 of 5 · 244 trading daysOlder →
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.