Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 43,500.00 | 44,350.00 | 42,300.00 | 44,100.00 | 44,100.00 | 155,197 |
| 2025-07-24 | 45,250.00 | 47,050.00 | 43,150.00 | 43,400.00 | 43,400.00 | 424,660 |
| 2025-07-23 | 45,150.00 | 45,150.00 | 44,000.00 | 44,900.00 | 44,900.00 | 95,807 |
| 2025-07-22 | 46,000.00 | 46,200.00 | 44,750.00 | 44,800.00 | 44,800.00 | 127,533 |
| 2025-07-21 | 44,750.00 | 45,700.00 | 44,400.00 | 45,650.00 | 45,650.00 | 131,048 |
| 2025-07-18 | 45,150.00 | 45,550.00 | 44,200.00 | 44,600.00 | 44,600.00 | 127,854 |
| 2025-07-17 | 45,000.00 | 45,700.00 | 44,425.00 | 45,100.00 | 45,100.00 | 141,106 |
| 2025-07-16 | 45,550.00 | 45,600.00 | 44,600.00 | 45,000.00 | 45,000.00 | 146,219 |
| 2025-07-15 | 44,350.00 | 45,950.00 | 44,350.00 | 45,500.00 | 45,500.00 | 215,623 |
| 2025-07-14 | 45,750.00 | 45,800.00 | 44,050.00 | 44,450.00 | 44,450.00 | 240,935 |
| 2025-07-11 | 46,150.00 | 46,950.00 | 45,550.00 | 45,950.00 | 45,950.00 | 149,318 |
| 2025-07-10 | 46,550.00 | 46,700.00 | 45,200.00 | 45,800.00 | 45,800.00 | 226,270 |
| 2025-07-09 | 46,950.00 | 47,450.00 | 46,200.00 | 46,300.00 | 46,300.00 | 101,816 |
| 2025-07-08 | 46,950.00 | 47,200.00 | 46,250.00 | 46,650.00 | 46,650.00 | 128,686 |
| 2025-07-07 | 45,950.00 | 47,650.00 | 45,500.00 | 46,800.00 | 46,800.00 | 173,065 |
| 2025-07-04 | 46,500.00 | 47,200.00 | 45,900.00 | 45,900.00 | 45,900.00 | 143,516 |
| 2025-07-03 | 47,100.00 | 47,300.00 | 46,250.00 | 46,500.00 | 46,500.00 | 211,127 |
| 2025-07-02 | 48,100.00 | 48,500.00 | 46,200.00 | 46,950.00 | 46,950.00 | 244,006 |
| 2025-07-01 | 49,300.00 | 49,850.00 | 47,600.00 | 47,850.00 | 47,850.00 | 292,770 |
| 2025-06-30 | 48,100.00 | 48,950.00 | 47,300.00 | 48,350.00 | 48,350.00 | 191,701 |
| 2025-06-27 | 49,100.00 | 49,600.00 | 48,000.00 | 48,050.00 | 48,050.00 | 203,147 |
| 2025-06-26 | 49,250.00 | 49,750.00 | 48,200.00 | 49,050.00 | 49,050.00 | 341,893 |
| 2025-06-25 | 52,300.00 | 52,300.00 | 48,800.00 | 49,000.00 | 49,000.00 | 621,614 |
| 2025-06-24 | 54,800.00 | 55,000.00 | 52,400.00 | 52,900.00 | 52,900.00 | 545,863 |
| 2025-06-23 | 52,900.00 | 56,000.00 | 51,900.00 | 54,500.00 | 54,500.00 | 1,225,029 |
| 2025-06-20 | 52,000.00 | 53,300.00 | 50,500.00 | 52,400.00 | 52,400.00 | 458,646 |
| 2025-06-19 | 53,200.00 | 56,700.00 | 51,800.00 | 52,900.00 | 52,900.00 | 1,689,090 |
| 2025-06-18 | 47,000.00 | 50,900.00 | 46,600.00 | 50,000.00 | 50,000.00 | 489,848 |
| 2025-06-17 | 46,150.00 | 49,400.00 | 45,775.00 | 47,350.00 | 47,350.00 | 630,680 |
| 2025-06-16 | 46,400.00 | 46,650.00 | 45,600.00 | 45,900.00 | 45,900.00 | 163,167 |
| 2025-06-13 | 47,900.00 | 48,000.00 | 45,650.00 | 46,500.00 | 46,500.00 | 376,158 |
| 2025-06-12 | 48,000.00 | 48,650.00 | 47,500.00 | 47,900.00 | 47,900.00 | 212,588 |
| 2025-06-11 | 46,750.00 | 48,800.00 | 46,600.00 | 48,150.00 | 48,150.00 | 470,646 |
| 2025-06-10 | 47,150.00 | 47,150.00 | 45,500.00 | 46,050.00 | 46,050.00 | 248,750 |
| 2025-06-09 | 44,000.00 | 46,250.00 | 43,950.00 | 45,600.00 | 45,600.00 | 382,590 |
| 2025-06-05 | 44,900.00 | 45,150.00 | 44,050.00 | 44,100.00 | 44,100.00 | 246,059 |
| 2025-06-04 | 45,100.00 | 45,650.00 | 44,350.00 | 44,900.00 | 44,900.00 | 167,300 |
| 2025-06-02 | 45,400.00 | 45,400.00 | 44,400.00 | 44,650.00 | 44,650.00 | 159,977 |
| 2025-05-30 | 44,800.00 | 45,500.00 | 44,100.00 | 45,400.00 | 45,400.00 | 547,579 |
| 2025-05-29 | 46,800.00 | 47,250.00 | 44,000.00 | 44,700.00 | 44,700.00 | 379,235 |
| 2025-05-28 | 45,450.00 | 47,000.00 | 45,300.00 | 46,300.00 | 46,300.00 | 318,397 |
| 2025-05-27 | 44,700.00 | 46,000.00 | 44,100.00 | 45,100.00 | 45,100.00 | 207,245 |
| 2025-05-26 | 44,300.00 | 45,150.00 | 44,150.00 | 44,450.00 | 44,450.00 | 109,973 |
| 2025-05-23 | 44,450.00 | 45,500.00 | 43,400.00 | 44,800.00 | 44,800.00 | 191,277 |
| 2025-05-22 | 44,400.00 | 45,500.00 | 43,900.00 | 44,150.00 | 44,150.00 | 191,373 |
| 2025-05-21 | 43,550.00 | 45,300.00 | 43,450.00 | 44,900.00 | 44,900.00 | 269,168 |
| 2025-05-20 | 44,300.00 | 44,550.00 | 43,250.00 | 43,300.00 | 43,300.00 | 255,448 |
| 2025-05-19 | 44,150.00 | 44,700.00 | 43,400.00 | 44,100.00 | 44,100.00 | 289,983 |
| 2025-05-16 | 48,000.00 | 48,100.00 | 44,550.00 | 45,000.00 | 45,000.00 | 581,255 |
| 2025-05-15 | 47,550.00 | 49,550.00 | 47,450.00 | 47,500.00 | 47,500.00 | 449,661 |
| 2025-05-14 | 48,100.00 | 48,450.00 | 46,250.00 | 47,200.00 | 47,200.00 | 432,316 |
| 2025-05-13 | 48,250.00 | 48,550.00 | 47,600.00 | 47,600.00 | 47,600.00 | 396,527 |
| 2025-05-12 | 50,100.00 | 50,600.00 | 47,050.00 | 47,450.00 | 47,450.00 | 977,900 |
| 2025-05-09 | 57,900.00 | 58,400.00 | 49,650.00 | 50,300.00 | 50,300.00 | 2,741,038 |
| 2025-05-08 | 62,000.00 | 68,900.00 | 61,100.00 | 66,600.00 | 66,600.00 | 476,573 |
| 2025-05-07 | 63,500.00 | 63,500.00 | 58,900.00 | 62,400.00 | 62,400.00 | 233,058 |
| 2025-05-02 | 61,100.00 | 63,500.00 | 61,000.00 | 62,400.00 | 62,400.00 | 196,173 |
| 2025-04-30 | 61,300.00 | 63,000.00 | 59,000.00 | 60,200.00 | 60,200.00 | 186,705 |
| 2025-04-29 | 61,700.00 | 62,400.00 | 60,200.00 | 62,100.00 | 62,100.00 | 126,582 |
| 2025-04-28 | 59,000.00 | 62,500.00 | 58,000.00 | 61,500.00 | 61,500.00 | 339,736 |
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.