Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 35,900.00 | 36,800.00 | 35,900.00 | 36,700.00 | 36,700.00 | 75,878 |
| 2025-10-24 | 36,250.00 | 36,500.00 | 35,850.00 | 35,950.00 | 35,950.00 | 71,213 |
| 2025-10-23 | 36,500.00 | 36,650.00 | 35,950.00 | 36,000.00 | 36,000.00 | 64,284 |
| 2025-10-22 | 36,900.00 | 36,950.00 | 35,900.00 | 36,600.00 | 36,600.00 | 46,967 |
| 2025-10-21 | 36,850.00 | 37,450.00 | 36,500.00 | 36,600.00 | 36,600.00 | 71,680 |
| 2025-10-20 | 36,100.00 | 36,800.00 | 35,650.00 | 36,500.00 | 36,500.00 | 76,661 |
| 2025-10-17 | 36,950.00 | 37,600.00 | 36,300.00 | 36,300.00 | 36,300.00 | 132,118 |
| 2025-10-16 | 38,700.00 | 38,800.00 | 37,550.00 | 37,650.00 | 37,650.00 | 138,552 |
| 2025-10-15 | 38,700.00 | 39,200.00 | 38,200.00 | 38,550.00 | 38,550.00 | 86,719 |
| 2025-10-14 | 39,750.00 | 41,150.00 | 38,300.00 | 38,550.00 | 38,550.00 | 150,708 |
| 2025-10-13 | 40,250.00 | 40,250.00 | 39,100.00 | 39,850.00 | 39,850.00 | 99,709 |
| 2025-10-10 | 39,400.00 | 40,775.00 | 38,750.00 | 40,650.00 | 40,650.00 | 126,472 |
| 2025-10-02 | 39,850.00 | 40,300.00 | 39,000.00 | 39,300.00 | 39,300.00 | 114,361 |
| 2025-10-01 | 41,500.00 | 41,750.00 | 39,650.00 | 39,700.00 | 39,700.00 | 154,347 |
| 2025-09-30 | 40,800.00 | 41,750.00 | 40,200.00 | 41,400.00 | 41,400.00 | 100,382 |
| 2025-09-29 | 41,100.00 | 41,300.00 | 39,800.00 | 40,150.00 | 40,150.00 | 76,433 |
| 2025-09-26 | 42,900.00 | 43,000.00 | 40,250.00 | 40,500.00 | 40,500.00 | 179,148 |
| 2025-09-25 | 42,250.00 | 43,950.00 | 42,200.00 | 43,250.00 | 43,250.00 | 229,997 |
| 2025-09-24 | 42,150.00 | 42,600.00 | 41,450.00 | 42,450.00 | 42,450.00 | 128,001 |
| 2025-09-23 | 42,200.00 | 42,850.00 | 41,650.00 | 42,000.00 | 42,000.00 | 146,470 |
| 2025-09-22 | 42,800.00 | 42,850.00 | 41,300.00 | 41,950.00 | 41,950.00 | 181,437 |
| 2025-09-19 | 41,050.00 | 43,050.00 | 40,750.00 | 42,800.00 | 42,800.00 | 355,900 |
| 2025-09-18 | 39,750.00 | 41,250.00 | 39,750.00 | 40,700.00 | 40,700.00 | 148,688 |
| 2025-09-17 | 40,050.00 | 40,150.00 | 39,400.00 | 39,750.00 | 39,750.00 | 55,624 |
| 2025-09-16 | 40,300.00 | 40,650.00 | 39,850.00 | 40,000.00 | 40,000.00 | 79,052 |
| 2025-09-15 | 40,150.00 | 40,600.00 | 39,950.00 | 40,400.00 | 40,400.00 | 74,753 |
| 2025-09-12 | 40,600.00 | 40,900.00 | 40,300.00 | 40,500.00 | 40,500.00 | 79,505 |
| 2025-09-11 | 40,100.00 | 41,150.00 | 39,600.00 | 40,550.00 | 40,550.00 | 176,632 |
| 2025-09-10 | 40,250.00 | 40,500.00 | 39,550.00 | 40,000.00 | 40,000.00 | 93,023 |
| 2025-09-09 | 40,500.00 | 40,500.00 | 39,750.00 | 40,300.00 | 40,300.00 | 76,196 |
| 2025-09-08 | 39,350.00 | 40,700.00 | 39,350.00 | 40,250.00 | 40,250.00 | 113,504 |
| 2025-09-05 | 39,400.00 | 39,500.00 | 39,050.00 | 39,350.00 | 39,350.00 | 58,895 |
| 2025-09-04 | 39,450.00 | 39,600.00 | 39,100.00 | 39,250.00 | 39,250.00 | 65,589 |
| 2025-09-03 | 39,100.00 | 39,400.00 | 38,600.00 | 38,900.00 | 38,900.00 | 55,228 |
| 2025-09-02 | 38,300.00 | 39,200.00 | 38,250.00 | 39,000.00 | 39,000.00 | 77,311 |
| 2025-09-01 | 38,400.00 | 38,550.00 | 37,650.00 | 38,450.00 | 38,450.00 | 65,921 |
| 2025-08-29 | 39,300.00 | 39,550.00 | 38,350.00 | 38,400.00 | 38,400.00 | 70,497 |
| 2025-08-28 | 38,800.00 | 39,600.00 | 38,700.00 | 39,200.00 | 39,200.00 | 73,398 |
| 2025-08-27 | 39,650.00 | 39,700.00 | 38,800.00 | 38,900.00 | 38,900.00 | 57,163 |
| 2025-08-26 | 39,750.00 | 39,800.00 | 38,200.00 | 39,400.00 | 39,400.00 | 66,839 |
| 2025-08-25 | 40,300.00 | 40,300.00 | 39,650.00 | 39,800.00 | 39,800.00 | 86,379 |
| 2025-08-22 | 38,550.00 | 40,150.00 | 38,550.00 | 39,800.00 | 39,800.00 | 139,248 |
| 2025-08-21 | 37,350.00 | 39,150.00 | 37,300.00 | 38,600.00 | 38,600.00 | 141,764 |
| 2025-08-20 | 37,100.00 | 37,900.00 | 36,550.00 | 37,400.00 | 37,400.00 | 144,100 |
| 2025-08-19 | 38,600.00 | 38,800.00 | 38,100.00 | 38,100.00 | 38,100.00 | 90,281 |
| 2025-08-18 | 38,450.00 | 39,100.00 | 38,200.00 | 38,800.00 | 38,800.00 | 91,403 |
| 2025-08-14 | 38,800.00 | 39,550.00 | 38,800.00 | 38,800.00 | 38,800.00 | 105,626 |
| 2025-08-13 | 38,400.00 | 39,050.00 | 37,950.00 | 39,050.00 | 39,050.00 | 175,811 |
| 2025-08-12 | 39,150.00 | 39,550.00 | 38,200.00 | 38,450.00 | 38,450.00 | 231,565 |
| 2025-08-11 | 40,800.00 | 40,850.00 | 38,750.00 | 39,100.00 | 39,100.00 | 293,740 |
| 2025-08-08 | 44,550.00 | 44,800.00 | 40,700.00 | 40,700.00 | 40,700.00 | 777,561 |
| 2025-08-07 | 42,500.00 | 46,450.00 | 42,300.00 | 45,300.00 | 45,300.00 | 561,718 |
| 2025-08-06 | 41,500.00 | 42,700.00 | 41,250.00 | 42,500.00 | 42,500.00 | 101,138 |
| 2025-08-05 | 42,500.00 | 42,650.00 | 41,300.00 | 41,900.00 | 41,900.00 | 144,562 |
| 2025-08-04 | 40,600.00 | 42,850.00 | 40,550.00 | 42,450.00 | 42,450.00 | 165,041 |
| 2025-08-01 | 43,300.00 | 43,300.00 | 40,950.00 | 41,200.00 | 41,200.00 | 172,169 |
| 2025-07-31 | 43,900.00 | 43,900.00 | 42,650.00 | 43,300.00 | 43,300.00 | 141,928 |
| 2025-07-30 | 44,100.00 | 44,450.00 | 43,300.00 | 43,350.00 | 43,350.00 | 136,183 |
| 2025-07-29 | 44,550.00 | 44,950.00 | 43,850.00 | 44,250.00 | 44,250.00 | 89,537 |
| 2025-07-28 | 44,100.00 | 45,700.00 | 43,650.00 | 44,250.00 | 44,250.00 | 198,473 |
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.