Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 33,800.00 | 36,800.00 | 33,650.00 | 36,350.00 | 36,350.00 | 1,779,330 |
| 2024-07-26 | 33,450.00 | 34,750.00 | 32,700.00 | 33,200.00 | 33,200.00 | 876,483 |
| 2024-07-25 | 33,550.00 | 35,550.00 | 32,350.00 | 33,500.00 | 33,500.00 | 2,107,302 |
| 2024-07-24 | 32,300.00 | 34,550.00 | 31,200.00 | 33,950.00 | 33,950.00 | 2,308,341 |
| 2024-07-23 | 29,950.00 | 32,000.00 | 28,650.00 | 31,750.00 | 31,750.00 | 3,752,159 |
| 2024-07-22 | 27,900.00 | 28,600.00 | 27,450.00 | 28,000.00 | 28,000.00 | 385,007 |
| 2024-07-19 | 28,400.00 | 28,500.00 | 27,450.00 | 27,750.00 | 27,750.00 | 424,545 |
| 2024-07-18 | 28,900.00 | 29,050.00 | 27,700.00 | 28,500.00 | 28,500.00 | 599,535 |
| 2024-07-17 | 30,900.00 | 31,350.00 | 28,900.00 | 29,400.00 | 29,400.00 | 968,293 |
| 2024-07-16 | 31,800.00 | 32,050.00 | 30,200.00 | 30,850.00 | 30,850.00 | 578,092 |
| 2024-07-15 | 32,200.00 | 32,800.00 | 31,250.00 | 31,800.00 | 31,800.00 | 498,342 |
| 2024-07-12 | 33,350.00 | 35,700.00 | 32,550.00 | 32,550.00 | 32,550.00 | 1,478,944 |
| 2024-07-11 | 33,600.00 | 35,450.00 | 33,250.00 | 33,400.00 | 33,400.00 | 1,727,897 |
| 2024-07-10 | 32,350.00 | 33,300.00 | 31,450.00 | 33,200.00 | 33,200.00 | 916,892 |
| 2024-07-09 | 33,400.00 | 34,300.00 | 31,950.00 | 32,350.00 | 32,350.00 | 991,199 |
| 2024-07-08 | 33,800.00 | 35,150.00 | 33,200.00 | 33,800.00 | 33,800.00 | 698,940 |
| 2024-07-05 | 33,650.00 | 34,900.00 | 33,050.00 | 33,800.00 | 33,800.00 | 889,933 |
| 2024-07-04 | 35,500.00 | 35,800.00 | 32,200.00 | 33,650.00 | 33,650.00 | 2,079,835 |
| 2024-07-03 | 36,850.00 | 37,600.00 | 35,600.00 | 36,250.00 | 36,250.00 | 767,274 |
| 2024-07-02 | 38,500.00 | 39,650.00 | 35,900.00 | 36,650.00 | 36,650.00 | 1,561,208 |
| 2024-07-01 | 41,250.00 | 41,700.00 | 38,950.00 | 38,950.00 | 38,950.00 | 1,258,654 |
| 2024-06-28 | 38,350.00 | 41,700.00 | 38,300.00 | 40,400.00 | 40,400.00 | 1,892,555 |
| 2024-06-27 | 40,300.00 | 42,200.00 | 38,450.00 | 38,800.00 | 38,800.00 | 1,505,411 |
| 2024-06-26 | 40,100.00 | 42,950.00 | 39,500.00 | 41,000.00 | 41,000.00 | 2,738,238 |
| 2024-06-25 | 38,000.00 | 41,600.00 | 37,050.00 | 40,550.00 | 40,550.00 | 3,637,133 |
| 2024-06-24 | 39,650.00 | 40,550.00 | 37,900.00 | 38,650.00 | 38,650.00 | 1,640,706 |
| 2024-06-21 | 41,750.00 | 42,150.00 | 38,900.00 | 40,900.00 | 40,900.00 | 2,879,800 |
| 2024-06-20 | 39,200.00 | 42,850.00 | 38,450.00 | 41,750.00 | 41,750.00 | 10,863,800 |
| 2024-06-19 | 30,350.00 | 37,350.00 | 30,150.00 | 37,350.00 | 37,350.00 | 8,614,079 |
| 2024-06-18 | 30,200.00 | 30,250.00 | 28,400.00 | 28,750.00 | 28,750.00 | 1,650,678 |
| 2024-06-17 | 33,200.00 | 33,300.00 | 29,300.00 | 29,950.00 | 29,950.00 | 2,479,228 |
| 2024-06-14 | 36,000.00 | 36,100.00 | 32,800.00 | 33,400.00 | 33,400.00 | 1,704,729 |
| 2024-06-13 | 35,650.00 | 38,450.00 | 34,550.00 | 36,000.00 | 36,000.00 | 2,414,222 |
| 2024-06-12 | 31,200.00 | 37,250.00 | 31,000.00 | 35,850.00 | 35,850.00 | 4,659,084 |
| 2024-06-11 | 27,150.00 | 31,600.00 | 26,750.00 | 31,100.00 | 31,100.00 | 3,475,397 |
| 2024-06-10 | 28,650.00 | 28,900.00 | 26,800.00 | 26,850.00 | 26,850.00 | 1,223,773 |
| 2024-06-07 | 25,400.00 | 29,350.00 | 25,350.00 | 28,250.00 | 28,250.00 | 5,947,353 |
| 2024-06-05 | 25,500.00 | 26,700.00 | 24,000.00 | 24,150.00 | 24,150.00 | 897,983 |
| 2024-06-04 | 25,000.00 | 26,600.00 | 24,350.00 | 25,200.00 | 25,200.00 | 1,297,653 |
| 2024-06-03 | 23,000.00 | 25,400.00 | 23,000.00 | 24,700.00 | 24,700.00 | 1,138,554 |
| 2024-05-31 | 22,600.00 | 23,700.00 | 22,600.00 | 23,000.00 | 23,000.00 | 366,120 |
| 2024-05-30 | 24,400.00 | 24,400.00 | 22,400.00 | 22,950.00 | 22,950.00 | 758,607 |
| 2024-05-29 | 23,400.00 | 24,450.00 | 23,300.00 | 24,400.00 | 24,400.00 | 1,012,393 |
| 2024-05-28 | 23,200.00 | 23,800.00 | 22,650.00 | 22,950.00 | 22,950.00 | 465,114 |
| 2024-05-27 | 22,750.00 | 24,150.00 | 22,550.00 | 23,000.00 | 23,000.00 | 689,278 |
| 2024-05-24 | 22,200.00 | 23,500.00 | 22,000.00 | 22,750.00 | 22,750.00 | 731,572 |
| 2024-05-23 | 21,800.00 | 23,150.00 | 21,600.00 | 22,400.00 | 22,400.00 | 703,773 |
| 2024-05-22 | 22,750.00 | 23,650.00 | 21,800.00 | 22,200.00 | 22,200.00 | 1,508,023 |
| 2024-05-21 | 20,850.00 | 22,500.00 | 20,400.00 | 22,350.00 | 22,350.00 | 1,496,372 |
| 2024-05-20 | 20,100.00 | 21,550.00 | 19,670.00 | 20,600.00 | 20,600.00 | 1,396,200 |
| 2024-05-17 | 19,120.00 | 20,600.00 | 18,890.00 | 20,250.00 | 20,250.00 | 1,490,636 |
| 2024-05-16 | 19,690.00 | 19,870.00 | 18,850.00 | 19,210.00 | 19,210.00 | 832,321 |
| 2024-05-14 | 18,200.00 | 20,200.00 | 18,020.00 | 19,300.00 | 19,300.00 | 2,848,328 |
| 2024-05-13 | 18,460.00 | 18,570.00 | 17,690.00 | 18,200.00 | 18,200.00 | 638,607 |
| 2024-05-10 | 19,390.00 | 19,610.00 | 18,290.00 | 18,460.00 | 18,460.00 | 1,109,798 |
| 2024-05-09 | 16,890.00 | 19,900.00 | 16,700.00 | 19,390.00 | 19,390.00 | 5,188,581 |
| 2024-05-08 | 15,800.00 | 16,460.00 | 15,610.00 | 16,200.00 | 16,200.00 | 283,941 |
| 2024-05-07 | 15,300.00 | 15,900.00 | 15,130.00 | 15,800.00 | 15,800.00 | 198,213 |
| 2024-05-03 | 15,620.00 | 15,650.00 | 15,130.00 | 15,240.00 | 15,240.00 | 240,408 |
| 2024-05-02 | 15,440.00 | 16,250.00 | 15,260.00 | 15,590.00 | 15,590.00 | 490,032 |
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.