Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 30,950.00 | 31,750.00 | 30,750.00 | 31,550.00 | 31,550.00 | 104,196 |
| 2026-01-21 | 31,200.00 | 31,400.00 | 30,600.00 | 30,900.00 | 30,900.00 | 131,335 |
| 2026-01-20 | 31,500.00 | 32,500.00 | 31,500.00 | 31,750.00 | 31,750.00 | 111,936 |
| 2026-01-19 | 30,750.00 | 32,100.00 | 30,600.00 | 31,800.00 | 31,800.00 | 114,687 |
| 2026-01-16 | 32,150.00 | 32,800.00 | 30,900.00 | 31,000.00 | 31,000.00 | 119,977 |
| 2026-01-15 | 32,550.00 | 32,950.00 | 31,450.00 | 32,150.00 | 32,150.00 | 122,136 |
| 2026-01-14 | 31,200.00 | 33,200.00 | 31,000.00 | 32,700.00 | 32,700.00 | 155,481 |
| 2026-01-13 | 31,800.00 | 32,300.00 | 31,100.00 | 31,500.00 | 31,500.00 | 105,004 |
| 2026-01-12 | 31,700.00 | 32,250.00 | 31,150.00 | 32,000.00 | 32,000.00 | 91,233 |
| 2026-01-09 | 31,050.00 | 32,050.00 | 30,550.00 | 31,950.00 | 31,950.00 | 85,521 |
| 2026-01-08 | 30,050.00 | 32,150.00 | 29,900.00 | 31,200.00 | 31,200.00 | 112,896 |
| 2026-01-07 | 31,900.00 | 32,000.00 | 30,250.00 | 30,550.00 | 30,550.00 | 109,896 |
| 2026-01-06 | 31,700.00 | 32,100.00 | 31,500.00 | 31,650.00 | 31,650.00 | 55,579 |
| 2026-01-05 | 32,200.00 | 32,200.00 | 31,250.00 | 31,750.00 | 31,750.00 | 104,229 |
| 2026-01-02 | 30,200.00 | 31,950.00 | 30,050.00 | 31,900.00 | 31,900.00 | 107,438 |
| 2025-12-30 | 30,150.00 | 30,400.00 | 30,000.00 | 30,150.00 | 30,150.00 | 54,442 |
| 2025-12-29 | 30,100.00 | 30,450.00 | 29,450.00 | 30,150.00 | 30,150.00 | 69,275 |
| 2025-12-26 | 30,450.00 | 30,500.00 | 29,550.00 | 30,050.00 | 30,050.00 | 112,853 |
| 2025-12-24 | 30,700.00 | 31,000.00 | 30,100.00 | 30,200.00 | 30,200.00 | 99,235 |
| 2025-12-23 | 31,500.00 | 31,650.00 | 30,700.00 | 30,700.00 | 30,700.00 | 87,479 |
| 2025-12-22 | 31,100.00 | 31,900.00 | 31,100.00 | 31,400.00 | 31,400.00 | 97,096 |
| 2025-12-19 | 30,550.00 | 31,150.00 | 30,300.00 | 31,050.00 | 31,050.00 | 179,612 |
| 2025-12-18 | 31,500.00 | 31,500.00 | 30,300.00 | 30,350.00 | 30,350.00 | 107,370 |
| 2025-12-17 | 31,700.00 | 32,150.00 | 30,900.00 | 31,000.00 | 31,000.00 | 104,524 |
| 2025-12-16 | 33,050.00 | 33,250.00 | 31,300.00 | 31,450.00 | 31,450.00 | 187,487 |
| 2025-12-15 | 32,300.00 | 33,850.00 | 31,700.00 | 33,250.00 | 33,250.00 | 107,692 |
| 2025-12-12 | 32,350.00 | 33,000.00 | 32,300.00 | 32,850.00 | 32,850.00 | 51,509 |
| 2025-12-11 | 33,200.00 | 33,400.00 | 32,150.00 | 32,250.00 | 32,250.00 | 121,517 |
| 2025-12-10 | 33,700.00 | 33,950.00 | 33,050.00 | 33,150.00 | 33,150.00 | 63,399 |
| 2025-12-09 | 34,100.00 | 34,450.00 | 33,200.00 | 33,650.00 | 33,650.00 | 73,972 |
| 2025-12-08 | 34,700.00 | 34,850.00 | 33,800.00 | 34,050.00 | 34,050.00 | 87,575 |
| 2025-12-05 | 35,200.00 | 35,400.00 | 34,250.00 | 34,450.00 | 34,450.00 | 102,581 |
| 2025-12-04 | 36,150.00 | 36,400.00 | 34,900.00 | 35,100.00 | 35,100.00 | 120,527 |
| 2025-12-03 | 36,550.00 | 36,550.00 | 35,000.00 | 35,700.00 | 35,700.00 | 168,027 |
| 2025-12-02 | 34,900.00 | 37,350.00 | 34,700.00 | 36,400.00 | 36,400.00 | 336,843 |
| 2025-12-01 | 35,300.00 | 35,800.00 | 34,050.00 | 34,250.00 | 34,250.00 | 149,227 |
| 2025-11-28 | 31,150.00 | 35,600.00 | 31,150.00 | 34,750.00 | 34,750.00 | 407,684 |
| 2025-11-27 | 31,150.00 | 31,450.00 | 30,750.00 | 30,900.00 | 30,900.00 | 37,891 |
| 2025-11-26 | 30,950.00 | 31,250.00 | 30,550.00 | 31,050.00 | 31,050.00 | 45,064 |
| 2025-11-25 | 31,200.00 | 31,700.00 | 30,500.00 | 30,800.00 | 30,800.00 | 64,565 |
| 2025-11-24 | 30,900.00 | 31,350.00 | 30,600.00 | 30,950.00 | 30,950.00 | 76,897 |
| 2025-11-21 | 30,800.00 | 31,500.00 | 30,350.00 | 30,600.00 | 30,600.00 | 70,189 |
| 2025-11-20 | 32,200.00 | 32,850.00 | 32,200.00 | 32,250.00 | 32,250.00 | 71,093 |
| 2025-11-19 | 31,950.00 | 32,400.00 | 31,150.00 | 32,000.00 | 32,000.00 | 65,378 |
| 2025-11-18 | 33,150.00 | 33,400.00 | 31,850.00 | 31,850.00 | 31,850.00 | 82,281 |
| 2025-11-17 | 33,800.00 | 34,150.00 | 33,200.00 | 33,800.00 | 33,800.00 | 61,774 |
| 2025-11-14 | 34,100.00 | 34,100.00 | 32,500.00 | 32,500.00 | 32,500.00 | 63,763 |
| 2025-11-13 | 33,900.00 | 34,600.00 | 33,500.00 | 33,850.00 | 33,850.00 | 61,933 |
| 2025-11-12 | 32,550.00 | 34,100.00 | 32,400.00 | 33,900.00 | 33,900.00 | 113,233 |
| 2025-11-11 | 32,900.00 | 33,350.00 | 32,050.00 | 32,550.00 | 32,550.00 | 91,900 |
| 2025-11-10 | 31,700.00 | 32,950.00 | 31,700.00 | 32,850.00 | 32,850.00 | 126,086 |
| 2025-11-07 | 32,600.00 | 33,600.00 | 31,200.00 | 31,800.00 | 31,800.00 | 288,741 |
| 2025-11-06 | 35,450.00 | 36,000.00 | 34,000.00 | 34,500.00 | 34,500.00 | 66,198 |
| 2025-11-05 | 35,950.00 | 36,250.00 | 33,950.00 | 35,300.00 | 35,300.00 | 134,735 |
| 2025-11-04 | 36,350.00 | 36,750.00 | 35,950.00 | 36,500.00 | 36,500.00 | 80,721 |
| 2025-11-03 | 35,900.00 | 36,850.00 | 35,900.00 | 36,500.00 | 36,500.00 | 106,170 |
| 2025-10-31 | 36,750.00 | 36,850.00 | 35,800.00 | 35,850.00 | 35,850.00 | 87,010 |
| 2025-10-30 | 37,900.00 | 38,000.00 | 36,450.00 | 36,600.00 | 36,600.00 | 94,855 |
| 2025-10-29 | 37,600.00 | 38,900.00 | 37,500.00 | 38,000.00 | 38,000.00 | 159,200 |
| 2025-10-28 | 36,550.00 | 37,300.00 | 36,100.00 | 37,200.00 | 37,200.00 | 84,469 |
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.