Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 15,210.00 | 15,900.00 | 15,010.00 | 15,610.00 | 15,610.00 | 51,183 |
| 2026-07-20 | 15,900.00 | 15,960.00 | 15,250.00 | 15,270.00 | 15,270.00 | 52,946 |
| 2026-07-16 | 16,670.00 | 16,670.00 | 16,020.00 | 16,130.00 | 16,130.00 | 67,784 |
| 2026-07-15 | 16,450.00 | 17,400.00 | 16,330.00 | 16,690.00 | 16,690.00 | 104,714 |
| 2026-07-14 | 16,600.00 | 16,790.00 | 15,940.00 | 16,300.00 | 16,300.00 | 91,015 |
| 2026-07-13 | 17,580.00 | 17,980.00 | 16,520.00 | 16,600.00 | 16,600.00 | 62,102 |
| 2026-07-10 | 16,550.00 | 17,580.00 | 16,550.00 | 17,330.00 | 17,330.00 | 71,563 |
| 2026-07-09 | 16,470.00 | 17,310.00 | 16,170.00 | 16,390.00 | 16,390.00 | 145,506 |
| 2026-07-08 | 16,710.00 | 17,500.00 | 16,570.00 | 16,690.00 | 16,690.00 | 49,879 |
| 2026-07-07 | 17,440.00 | 18,100.00 | 16,710.00 | 17,200.00 | 17,200.00 | 72,598 |
| 2026-07-06 | 17,510.00 | 18,150.00 | 17,160.00 | 17,430.00 | 17,430.00 | 32,203 |
| 2026-07-03 | 18,000.00 | 18,390.00 | 17,150.00 | 17,700.00 | 17,700.00 | 60,490 |
| 2026-07-02 | 17,850.00 | 18,770.00 | 17,380.00 | 17,940.00 | 17,940.00 | 72,028 |
| 2026-07-01 | 18,000.00 | 19,180.00 | 17,760.00 | 17,870.00 | 17,870.00 | 74,281 |
| 2026-06-30 | 19,280.00 | 19,480.00 | 17,720.00 | 17,780.00 | 17,780.00 | 102,512 |
| 2026-06-29 | 16,260.00 | 19,870.00 | 16,260.00 | 19,680.00 | 19,680.00 | 164,371 |
| 2026-06-26 | 16,710.00 | 16,870.00 | 16,250.00 | 16,620.00 | 16,620.00 | 93,222 |
| 2026-06-25 | 17,260.00 | 17,750.00 | 16,500.00 | 17,050.00 | 17,050.00 | 112,670 |
| 2026-06-24 | 17,210.00 | 17,880.00 | 16,900.00 | 17,420.00 | 17,420.00 | 59,011 |
| 2026-06-23 | 17,930.00 | 18,200.00 | 17,220.00 | 17,250.00 | 17,250.00 | 125,505 |
| 2026-06-22 | 18,080.00 | 19,000.00 | 17,980.00 | 18,080.00 | 18,080.00 | 63,908 |
| 2026-06-19 | 19,460.00 | 19,600.00 | 18,420.00 | 18,460.00 | 18,460.00 | 74,797 |
| 2026-06-18 | 19,990.00 | 20,000.00 | 19,500.00 | 19,560.00 | 19,560.00 | 63,172 |
| 2026-06-17 | 19,550.00 | 20,400.00 | 19,250.00 | 19,920.00 | 19,920.00 | 63,158 |
| 2026-06-16 | 19,790.00 | 19,950.00 | 19,250.00 | 19,670.00 | 19,670.00 | 82,898 |
| 2026-06-15 | 19,210.00 | 20,200.00 | 19,210.00 | 19,910.00 | 19,910.00 | 69,871 |
| 2026-06-12 | 19,820.00 | 19,970.00 | 18,940.00 | 19,000.00 | 19,000.00 | 117,104 |
| 2026-06-11 | 18,310.00 | 19,370.00 | 18,120.00 | 19,370.00 | 19,370.00 | 182,100 |
| 2026-06-10 | 18,910.00 | 19,450.00 | 18,390.00 | 18,880.00 | 18,880.00 | 109,571 |
| 2026-06-09 | 18,140.00 | 19,830.00 | 17,920.00 | 19,430.00 | 19,430.00 | 220,813 |
| 2026-06-08 | 19,000.00 | 19,030.00 | 17,750.00 | 18,460.00 | 18,460.00 | 178,863 |
| 2026-06-05 | 20,450.00 | 20,450.00 | 19,250.00 | 19,260.00 | 19,260.00 | 87,021 |
| 2026-06-04 | 19,500.00 | 21,100.00 | 19,500.00 | 20,850.00 | 20,850.00 | 138,699 |
| 2026-06-02 | 21,850.00 | 21,900.00 | 20,000.00 | 20,700.00 | 20,700.00 | 187,676 |
| 2026-06-01 | 20,450.00 | 22,850.00 | 20,100.00 | 21,850.00 | 21,850.00 | 234,199 |
| 2026-05-29 | 19,980.00 | 21,100.00 | 19,980.00 | 20,750.00 | 20,750.00 | 438,072 |
| 2026-05-28 | 19,860.00 | 20,250.00 | 19,110.00 | 19,930.00 | 19,930.00 | 191,340 |
| 2026-05-27 | 21,250.00 | 21,250.00 | 19,750.00 | 20,000.00 | 20,000.00 | 191,392 |
| 2026-05-26 | 21,600.00 | 21,650.00 | 20,150.00 | 21,100.00 | 21,100.00 | 114,603 |
| 2026-05-22 | 20,850.00 | 22,250.00 | 20,850.00 | 21,200.00 | 21,200.00 | 143,028 |
| 2026-05-21 | 21,300.00 | 21,900.00 | 20,600.00 | 20,850.00 | 20,850.00 | 156,715 |
| 2026-05-20 | 22,000.00 | 22,150.00 | 21,000.00 | 21,100.00 | 21,100.00 | 95,295 |
| 2026-05-19 | 22,100.00 | 22,900.00 | 21,750.00 | 22,150.00 | 22,150.00 | 117,166 |
| 2026-05-18 | 21,750.00 | 22,150.00 | 20,600.00 | 21,700.00 | 21,700.00 | 203,981 |
| 2026-05-15 | 23,450.00 | 23,600.00 | 21,400.00 | 21,750.00 | 21,750.00 | 178,674 |
| 2026-05-14 | 22,000.00 | 23,400.00 | 22,000.00 | 23,200.00 | 23,200.00 | 157,426 |
| 2026-05-13 | 22,400.00 | 22,600.00 | 21,650.00 | 22,350.00 | 22,350.00 | 185,755 |
| 2026-05-12 | 23,200.00 | 23,250.00 | 21,750.00 | 22,400.00 | 22,400.00 | 218,543 |
| 2026-05-11 | 25,750.00 | 25,850.00 | 23,150.00 | 23,150.00 | 23,150.00 | 295,684 |
| 2026-05-08 | 26,350.00 | 26,500.00 | 25,550.00 | 25,850.00 | 25,850.00 | 63,695 |
| 2026-05-07 | 25,100.00 | 26,150.00 | 24,950.00 | 26,000.00 | 26,000.00 | 97,067 |
| 2026-05-06 | 26,000.00 | 26,250.00 | 25,100.00 | 25,100.00 | 25,100.00 | 101,939 |
| 2026-05-04 | 25,300.00 | 25,950.00 | 25,250.00 | 25,600.00 | 25,600.00 | 62,779 |
| 2026-04-30 | 26,000.00 | 26,400.00 | 25,100.00 | 25,100.00 | 25,100.00 | 122,726 |
| 2026-04-29 | 26,650.00 | 26,700.00 | 25,850.00 | 25,950.00 | 25,950.00 | 97,253 |
| 2026-04-28 | 26,650.00 | 26,900.00 | 26,400.00 | 26,400.00 | 26,400.00 | 89,734 |
| 2026-04-27 | 26,950.00 | 27,550.00 | 26,750.00 | 26,750.00 | 26,750.00 | 87,349 |
| 2026-04-24 | 26,800.00 | 27,350.00 | 26,800.00 | 26,950.00 | 26,950.00 | 41,569 |
| 2026-04-23 | 27,250.00 | 27,650.00 | 26,650.00 | 27,000.00 | 27,000.00 | 45,983 |
| 2026-04-22 | 27,150.00 | 27,300.00 | 26,650.00 | 27,000.00 | 27,000.00 | 69,142 |
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.