Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 12,590.00 | 13,380.00 | 12,520.00 | 13,200.00 | 13,200.00 | 393,098 |
| 2023-11-02 | 12,420.00 | 12,700.00 | 12,400.00 | 12,590.00 | 12,590.00 | 148,816 |
| 2023-11-01 | 12,400.00 | 12,840.00 | 12,310.00 | 12,500.00 | 12,500.00 | 185,960 |
| 2023-10-31 | 12,810.00 | 13,220.00 | 12,360.00 | 12,400.00 | 12,400.00 | 456,097 |
| 2023-10-30 | 11,310.00 | 14,080.00 | 11,310.00 | 12,940.00 | 12,940.00 | 3,497,273 |
| 2023-10-27 | 11,550.00 | 11,740.00 | 11,280.00 | 11,290.00 | 11,290.00 | 50,674 |
| 2023-10-26 | 11,720.00 | 11,850.00 | 11,440.00 | 11,550.00 | 11,550.00 | 45,093 |
| 2023-10-25 | 11,930.00 | 12,330.00 | 11,930.00 | 11,950.00 | 11,950.00 | 49,324 |
| 2023-10-24 | 11,290.00 | 11,930.00 | 11,240.00 | 11,920.00 | 11,920.00 | 37,706 |
| 2023-10-23 | 11,250.00 | 11,600.00 | 11,160.00 | 11,290.00 | 11,290.00 | 43,711 |
| 2023-10-20 | 11,770.00 | 11,890.00 | 11,490.00 | 11,520.00 | 11,520.00 | 45,336 |
| 2023-10-19 | 12,240.00 | 12,350.00 | 11,780.00 | 11,900.00 | 11,900.00 | 61,396 |
| 2023-10-18 | 11,840.00 | 12,340.00 | 11,700.00 | 12,340.00 | 12,340.00 | 87,578 |
| 2023-10-17 | 11,800.00 | 11,940.00 | 11,630.00 | 11,730.00 | 11,730.00 | 23,826 |
| 2023-10-16 | 12,070.00 | 12,070.00 | 11,400.00 | 11,580.00 | 11,580.00 | 54,610 |
| 2023-10-13 | 11,450.00 | 11,900.00 | 11,450.00 | 11,880.00 | 11,880.00 | 38,730 |
| 2023-10-12 | 11,410.00 | 11,870.00 | 11,400.00 | 11,650.00 | 11,650.00 | 60,170 |
| 2023-10-11 | 10,920.00 | 12,340.00 | 10,910.00 | 11,490.00 | 11,490.00 | 313,649 |
| 2023-10-10 | 11,300.00 | 11,600.00 | 10,900.00 | 10,900.00 | 10,900.00 | 72,199 |
| 2023-10-06 | 11,010.00 | 11,300.00 | 11,010.00 | 11,190.00 | 11,190.00 | 29,037 |
| 2023-10-05 | 11,200.00 | 11,900.00 | 10,990.00 | 11,000.00 | 11,000.00 | 104,178 |
| 2023-10-04 | 11,260.00 | 11,260.00 | 10,880.00 | 11,200.00 | 11,200.00 | 76,936 |
| 2023-09-27 | 11,070.00 | 11,760.00 | 11,000.00 | 11,420.00 | 11,420.00 | 75,832 |
| 2023-09-26 | 11,410.00 | 11,490.00 | 11,130.00 | 11,180.00 | 11,180.00 | 49,890 |
| 2023-09-25 | 11,530.00 | 11,800.00 | 11,410.00 | 11,410.00 | 11,410.00 | 50,911 |
| 2023-09-22 | 11,440.00 | 12,000.00 | 11,400.00 | 11,660.00 | 11,660.00 | 57,576 |
| 2023-09-21 | 11,800.00 | 12,050.00 | 11,640.00 | 11,640.00 | 11,640.00 | 61,994 |
| 2023-09-20 | 11,880.00 | 12,650.00 | 11,790.00 | 12,000.00 | 12,000.00 | 92,194 |
| 2023-09-19 | 12,010.00 | 12,040.00 | 11,740.00 | 11,880.00 | 11,880.00 | 73,967 |
| 2023-09-18 | 12,260.00 | 12,360.00 | 11,980.00 | 12,030.00 | 12,030.00 | 73,562 |
| 2023-09-15 | 12,340.00 | 12,550.00 | 12,250.00 | 12,280.00 | 12,280.00 | 64,819 |
| 2023-09-14 | 12,170.00 | 12,490.00 | 12,170.00 | 12,340.00 | 12,340.00 | 56,238 |
| 2023-09-13 | 12,290.00 | 12,900.00 | 12,100.00 | 12,150.00 | 12,150.00 | 137,709 |
| 2023-09-12 | 12,710.00 | 12,810.00 | 12,250.00 | 12,290.00 | 12,290.00 | 139,462 |
| 2023-09-11 | 13,000.00 | 13,500.00 | 12,450.00 | 12,620.00 | 12,620.00 | 334,272 |
| 2023-09-08 | 13,340.00 | 14,350.00 | 12,800.00 | 12,960.00 | 12,960.00 | 529,974 |
| 2023-09-07 | 13,650.00 | 13,830.00 | 13,190.00 | 13,320.00 | 13,320.00 | 173,606 |
| 2023-09-06 | 13,470.00 | 14,290.00 | 13,470.00 | 13,800.00 | 13,800.00 | 333,046 |
| 2023-09-05 | 13,850.00 | 13,970.00 | 13,420.00 | 13,450.00 | 13,450.00 | 152,173 |
| 2023-09-04 | 13,250.00 | 14,100.00 | 13,200.00 | 13,750.00 | 13,750.00 | 344,794 |
| 2023-09-01 | 13,630.00 | 13,990.00 | 13,250.00 | 13,260.00 | 13,260.00 | 279,669 |
| 2023-08-31 | 14,230.00 | 14,250.00 | 13,510.00 | 13,560.00 | 13,560.00 | 493,712 |
| 2023-08-30 | 13,300.00 | 15,990.00 | 12,860.00 | 14,310.00 | 14,310.00 | 5,019,162 |
| 2023-08-29 | 12,900.00 | 13,270.00 | 12,850.00 | 13,240.00 | 13,240.00 | 87,592 |
| 2023-08-28 | 13,080.00 | 13,570.00 | 12,810.00 | 12,900.00 | 12,900.00 | 134,896 |
| 2023-08-25 | 13,120.00 | 13,320.00 | 12,880.00 | 12,950.00 | 12,950.00 | 107,859 |
| 2023-08-24 | 12,600.00 | 13,360.00 | 12,560.00 | 13,360.00 | 13,360.00 | 224,540 |
| 2023-08-23 | 12,650.00 | 12,910.00 | 12,510.00 | 12,600.00 | 12,600.00 | 90,098 |
| 2023-08-22 | 12,870.00 | 13,120.00 | 12,650.00 | 12,760.00 | 12,760.00 | 92,064 |
| 2023-08-21 | 12,400.00 | 13,400.00 | 12,000.00 | 12,900.00 | 12,900.00 | 225,764 |
| 2023-08-18 | 12,810.00 | 13,020.00 | 12,180.00 | 12,220.00 | 12,220.00 | 229,213 |
| 2023-08-17 | 13,250.00 | 13,250.00 | 12,600.00 | 13,220.00 | 13,220.00 | 207,547 |
| 2023-08-16 | 13,440.00 | 13,910.00 | 13,000.00 | 13,360.00 | 13,360.00 | 342,813 |
| 2023-08-14 | 13,490.00 | 13,850.00 | 13,270.00 | 13,330.00 | 13,330.00 | 226,194 |
| 2023-08-11 | 12,800.00 | 14,920.00 | 12,720.00 | 13,490.00 | 13,490.00 | 2,113,024 |
| 2023-08-10 | 13,700.00 | 14,330.00 | 12,480.00 | 12,910.00 | 12,910.00 | 1,272,397 |
| 2023-08-09 | 11,950.00 | 12,320.00 | 11,780.00 | 12,040.00 | 12,040.00 | 94,370 |
| 2023-08-08 | 12,190.00 | 12,270.00 | 11,690.00 | 11,770.00 | 11,770.00 | 98,294 |
| 2023-08-07 | 12,180.00 | 12,440.00 | 12,000.00 | 12,140.00 | 12,140.00 | 80,663 |
| 2023-08-04 | 11,990.00 | 12,450.00 | 11,990.00 | 12,300.00 | 12,300.00 | 91,443 |
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.