Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 27,150.00 | 27,300.00 | 26,650.00 | 27,000.00 | 27,000.00 | 69,142 |
| 2026-04-21 | 27,800.00 | 27,850.00 | 27,100.00 | 27,250.00 | 27,250.00 | 56,573 |
| 2026-04-20 | 27,350.00 | 28,000.00 | 27,000.00 | 27,500.00 | 27,500.00 | 59,737 |
| 2026-04-17 | 27,550.00 | 27,800.00 | 27,300.00 | 27,600.00 | 27,600.00 | 56,846 |
| 2026-04-16 | 27,800.00 | 28,350.00 | 27,700.00 | 27,700.00 | 27,700.00 | 58,338 |
| 2026-04-15 | 27,000.00 | 27,450.00 | 26,700.00 | 26,800.00 | 26,800.00 | 71,049 |
| 2026-04-14 | 26,400.00 | 27,000.00 | 26,400.00 | 26,550.00 | 26,550.00 | 56,723 |
| 2026-04-13 | 25,550.00 | 26,550.00 | 25,400.00 | 26,100.00 | 26,100.00 | 47,958 |
| 2026-04-10 | 26,400.00 | 26,600.00 | 25,800.00 | 26,000.00 | 26,000.00 | 55,444 |
| 2026-04-09 | 26,300.00 | 26,750.00 | 26,000.00 | 26,050.00 | 26,050.00 | 76,371 |
| 2026-04-08 | 26,800.00 | 27,400.00 | 26,450.00 | 27,000.00 | 27,000.00 | 106,851 |
| 2026-04-07 | 25,500.00 | 26,450.00 | 25,150.00 | 25,200.00 | 25,200.00 | 62,629 |
| 2026-04-06 | 25,650.00 | 26,050.00 | 25,300.00 | 25,300.00 | 25,300.00 | 50,280 |
| 2026-04-03 | 26,050.00 | 26,500.00 | 25,650.00 | 25,650.00 | 25,650.00 | 49,104 |
| 2026-04-02 | 27,000.00 | 27,400.00 | 25,200.00 | 25,850.00 | 25,850.00 | 116,557 |
| 2026-04-01 | 26,750.00 | 27,400.00 | 26,500.00 | 26,950.00 | 26,950.00 | 119,017 |
| 2026-03-31 | 26,150.00 | 27,200.00 | 26,000.00 | 26,400.00 | 26,400.00 | 72,136 |
| 2026-03-30 | 26,900.00 | 27,150.00 | 26,500.00 | 26,750.00 | 26,750.00 | 48,319 |
| 2026-03-27 | 27,500.00 | 27,850.00 | 27,100.00 | 27,800.00 | 27,800.00 | 55,307 |
| 2026-03-26 | 28,900.00 | 29,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 71,932 |
| 2026-03-25 | 29,050.00 | 29,800.00 | 29,050.00 | 29,050.00 | 29,050.00 | 57,226 |
| 2026-03-24 | 28,850.00 | 29,550.00 | 28,600.00 | 29,000.00 | 29,000.00 | 79,037 |
| 2026-03-23 | 28,500.00 | 29,000.00 | 28,050.00 | 28,250.00 | 28,250.00 | 77,348 |
| 2026-03-20 | 29,650.00 | 30,100.00 | 29,100.00 | 29,850.00 | 29,850.00 | 77,278 |
| 2026-03-19 | 29,800.00 | 30,050.00 | 29,200.00 | 29,200.00 | 29,200.00 | 90,501 |
| 2026-03-18 | 29,300.00 | 31,150.00 | 29,000.00 | 30,800.00 | 30,800.00 | 128,680 |
| 2026-03-17 | 29,300.00 | 29,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 62,210 |
| 2026-03-16 | 28,650.00 | 29,450.00 | 28,500.00 | 29,000.00 | 29,000.00 | 67,624 |
| 2026-03-13 | 28,100.00 | 29,150.00 | 27,500.00 | 28,650.00 | 28,650.00 | 58,823 |
| 2026-03-12 | 28,700.00 | 29,350.00 | 28,600.00 | 28,850.00 | 28,850.00 | 108,204 |
| 2026-03-11 | 29,850.00 | 30,150.00 | 28,250.00 | 28,950.00 | 28,950.00 | 110,828 |
| 2026-03-10 | 29,550.00 | 30,800.00 | 28,750.00 | 29,800.00 | 29,800.00 | 161,755 |
| 2026-03-09 | 27,100.00 | 28,600.00 | 26,450.00 | 28,300.00 | 28,300.00 | 140,736 |
| 2026-03-06 | 27,800.00 | 29,450.00 | 27,000.00 | 28,650.00 | 28,650.00 | 169,435 |
| 2026-03-05 | 27,050.00 | 29,650.00 | 27,000.00 | 28,250.00 | 28,250.00 | 327,036 |
| 2026-03-04 | 29,700.00 | 29,950.00 | 25,300.00 | 25,700.00 | 25,700.00 | 314,407 |
| 2026-03-03 | 32,850.00 | 32,850.00 | 30,450.00 | 30,450.00 | 30,450.00 | 164,113 |
| 2026-02-27 | 32,050.00 | 33,150.00 | 31,600.00 | 33,150.00 | 33,150.00 | 123,014 |
| 2026-02-26 | 34,050.00 | 34,400.00 | 32,100.00 | 32,550.00 | 32,550.00 | 213,373 |
| 2026-02-25 | 33,700.00 | 34,000.00 | 33,350.00 | 33,450.00 | 33,450.00 | 88,438 |
| 2026-02-24 | 34,050.00 | 34,300.00 | 33,400.00 | 33,400.00 | 33,400.00 | 130,176 |
| 2026-02-23 | 35,950.00 | 35,950.00 | 34,200.00 | 34,250.00 | 34,250.00 | 125,250 |
| 2026-02-20 | 36,150.00 | 36,900.00 | 35,000.00 | 35,300.00 | 35,300.00 | 149,098 |
| 2026-02-19 | 34,550.00 | 36,950.00 | 34,300.00 | 36,650.00 | 36,650.00 | 224,107 |
| 2026-02-13 | 34,300.00 | 34,400.00 | 33,550.00 | 33,950.00 | 33,950.00 | 79,631 |
| 2026-02-12 | 35,400.00 | 35,750.00 | 34,300.00 | 34,650.00 | 34,650.00 | 110,354 |
| 2026-02-11 | 35,900.00 | 36,200.00 | 35,100.00 | 35,400.00 | 35,400.00 | 89,821 |
| 2026-02-10 | 35,800.00 | 36,250.00 | 34,750.00 | 35,100.00 | 35,100.00 | 105,657 |
| 2026-02-09 | 35,050.00 | 35,950.00 | 34,550.00 | 35,800.00 | 35,800.00 | 151,530 |
| 2026-02-06 | 35,700.00 | 35,950.00 | 33,200.00 | 34,350.00 | 34,350.00 | 276,663 |
| 2026-02-05 | 37,600.00 | 39,650.00 | 36,500.00 | 36,550.00 | 36,550.00 | 233,775 |
| 2026-02-04 | 39,900.00 | 39,900.00 | 38,400.00 | 39,300.00 | 39,300.00 | 157,127 |
| 2026-02-03 | 37,500.00 | 40,300.00 | 36,900.00 | 40,100.00 | 40,100.00 | 221,528 |
| 2026-02-02 | 37,650.00 | 37,700.00 | 35,900.00 | 35,900.00 | 35,900.00 | 245,494 |
| 2026-01-30 | 40,400.00 | 40,600.00 | 38,000.00 | 38,050.00 | 38,050.00 | 328,451 |
| 2026-01-29 | 39,850.00 | 40,300.00 | 37,150.00 | 40,000.00 | 40,000.00 | 367,863 |
| 2026-01-28 | 36,950.00 | 39,700.00 | 36,100.00 | 39,400.00 | 39,400.00 | 616,285 |
| 2026-01-27 | 36,050.00 | 37,450.00 | 35,200.00 | 35,750.00 | 35,750.00 | 325,314 |
| 2026-01-26 | 34,450.00 | 36,400.00 | 34,000.00 | 36,300.00 | 36,300.00 | 474,630 |
| 2026-01-23 | 31,950.00 | 33,800.00 | 31,600.00 | 33,700.00 | 33,700.00 | 273,651 |
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.