Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 58,000.00 | 59,900.00 | 57,200.00 | 59,300.00 | 59,300.00 | 155,958 |
| 2025-04-24 | 58,000.00 | 58,000.00 | 56,600.00 | 57,300.00 | 57,300.00 | 95,236 |
| 2025-04-23 | 58,200.00 | 58,300.00 | 57,000.00 | 57,900.00 | 57,900.00 | 109,884 |
| 2025-04-22 | 57,000.00 | 58,000.00 | 56,200.00 | 57,300.00 | 57,300.00 | 121,350 |
| 2025-04-21 | 59,500.00 | 60,000.00 | 57,100.00 | 57,800.00 | 57,800.00 | 124,032 |
| 2025-04-18 | 58,600.00 | 59,400.00 | 57,900.00 | 59,000.00 | 59,000.00 | 189,802 |
| 2025-04-17 | 55,100.00 | 60,200.00 | 55,100.00 | 59,300.00 | 59,300.00 | 377,771 |
| 2025-04-16 | 57,500.00 | 57,600.00 | 55,000.00 | 55,100.00 | 55,100.00 | 192,702 |
| 2025-04-15 | 54,600.00 | 58,800.00 | 54,500.00 | 58,000.00 | 58,000.00 | 281,784 |
| 2025-04-14 | 52,700.00 | 55,700.00 | 52,700.00 | 54,300.00 | 54,300.00 | 238,431 |
| 2025-04-11 | 50,200.00 | 53,100.00 | 49,900.00 | 52,500.00 | 52,500.00 | 119,051 |
| 2025-04-10 | 51,000.00 | 52,300.00 | 49,600.00 | 51,100.00 | 51,100.00 | 197,227 |
| 2025-04-09 | 47,700.00 | 49,800.00 | 46,000.00 | 47,600.00 | 47,600.00 | 158,749 |
| 2025-04-08 | 50,100.00 | 50,700.00 | 47,650.00 | 47,750.00 | 47,750.00 | 159,147 |
| 2025-04-07 | 50,200.00 | 50,700.00 | 48,200.00 | 48,200.00 | 48,200.00 | 237,517 |
| 2025-04-04 | 54,600.00 | 56,400.00 | 51,400.00 | 53,100.00 | 53,100.00 | 244,884 |
| 2025-04-03 | 51,900.00 | 55,000.00 | 51,800.00 | 54,600.00 | 54,600.00 | 152,915 |
| 2025-04-02 | 51,600.00 | 53,800.00 | 50,800.00 | 53,300.00 | 53,300.00 | 205,935 |
| 2025-04-01 | 50,600.00 | 51,900.00 | 49,600.00 | 50,900.00 | 50,900.00 | 142,402 |
| 2025-03-31 | 50,000.00 | 51,000.00 | 49,200.00 | 50,300.00 | 50,300.00 | 174,659 |
| 2025-03-28 | 52,100.00 | 52,500.00 | 50,100.00 | 51,400.00 | 51,400.00 | 100,646 |
| 2025-03-27 | 53,100.00 | 53,100.00 | 51,300.00 | 52,400.00 | 52,400.00 | 139,949 |
| 2025-03-26 | 54,000.00 | 54,600.00 | 51,900.00 | 53,600.00 | 53,600.00 | 92,182 |
| 2025-03-25 | 53,900.00 | 54,100.00 | 52,700.00 | 53,500.00 | 53,500.00 | 112,293 |
| 2025-03-24 | 52,700.00 | 55,300.00 | 52,700.00 | 53,400.00 | 53,400.00 | 135,021 |
| 2025-03-21 | 53,600.00 | 54,700.00 | 51,800.00 | 53,600.00 | 53,600.00 | 289,284 |
| 2025-03-20 | 56,800.00 | 57,700.00 | 53,400.00 | 54,000.00 | 54,000.00 | 364,349 |
| 2025-03-19 | 59,200.00 | 60,900.00 | 56,600.00 | 56,800.00 | 56,800.00 | 349,933 |
| 2025-03-18 | 57,500.00 | 61,400.00 | 57,000.00 | 60,000.00 | 60,000.00 | 531,719 |
| 2025-03-17 | 56,900.00 | 58,500.00 | 55,100.00 | 56,900.00 | 56,900.00 | 295,911 |
| 2025-03-14 | 54,400.00 | 56,400.00 | 54,200.00 | 55,700.00 | 55,700.00 | 174,914 |
| 2025-03-13 | 57,100.00 | 58,000.00 | 54,000.00 | 54,400.00 | 54,400.00 | 369,385 |
| 2025-03-12 | 54,200.00 | 57,700.00 | 54,200.00 | 57,400.00 | 57,400.00 | 383,203 |
| 2025-03-11 | 53,800.00 | 55,300.00 | 52,900.00 | 54,800.00 | 54,800.00 | 261,115 |
| 2025-03-10 | 55,100.00 | 57,700.00 | 54,600.00 | 56,000.00 | 56,000.00 | 421,459 |
| 2025-03-07 | 57,600.00 | 58,200.00 | 54,700.00 | 55,500.00 | 55,500.00 | 621,036 |
| 2025-03-06 | 62,700.00 | 62,800.00 | 58,100.00 | 58,600.00 | 58,600.00 | 517,218 |
| 2025-03-05 | 62,500.00 | 64,000.00 | 59,400.00 | 61,400.00 | 61,400.00 | 436,078 |
| 2025-03-04 | 62,000.00 | 62,800.00 | 60,500.00 | 62,500.00 | 62,500.00 | 501,690 |
| 2025-02-28 | 64,000.00 | 66,400.00 | 61,800.00 | 62,600.00 | 62,600.00 | 775,061 |
| 2025-02-27 | 68,300.00 | 69,000.00 | 64,600.00 | 65,300.00 | 65,300.00 | 1,115,185 |
| 2025-02-26 | 62,100.00 | 69,700.00 | 59,400.00 | 68,500.00 | 68,500.00 | 5,084,248 |
| 2025-02-25 | 53,900.00 | 55,100.00 | 52,500.00 | 53,800.00 | 53,800.00 | 282,285 |
| 2025-02-24 | 52,400.00 | 54,300.00 | 52,400.00 | 54,200.00 | 54,200.00 | 208,060 |
| 2025-02-21 | 53,300.00 | 55,500.00 | 51,700.00 | 53,800.00 | 53,800.00 | 485,901 |
| 2025-02-20 | 54,300.00 | 55,000.00 | 52,600.00 | 53,100.00 | 53,100.00 | 355,096 |
| 2025-02-19 | 55,300.00 | 56,000.00 | 53,600.00 | 54,900.00 | 54,900.00 | 473,444 |
| 2025-02-18 | 59,000.00 | 60,500.00 | 54,100.00 | 56,000.00 | 56,000.00 | 920,760 |
| 2025-02-17 | 56,300.00 | 59,500.00 | 55,700.00 | 58,900.00 | 58,900.00 | 499,873 |
| 2025-02-14 | 58,100.00 | 59,200.00 | 55,200.00 | 56,200.00 | 56,200.00 | 447,430 |
| 2025-02-13 | 57,100.00 | 59,100.00 | 56,100.00 | 57,600.00 | 57,600.00 | 558,501 |
| 2025-02-12 | 60,100.00 | 60,100.00 | 55,900.00 | 57,400.00 | 57,400.00 | 650,130 |
| 2025-02-11 | 57,100.00 | 60,200.00 | 56,700.00 | 59,400.00 | 59,400.00 | 825,646 |
| 2025-02-10 | 57,600.00 | 61,000.00 | 52,000.00 | 57,100.00 | 57,100.00 | 2,122,411 |
| 2025-02-07 | 55,600.00 | 58,300.00 | 54,700.00 | 57,100.00 | 57,100.00 | 976,974 |
| 2025-02-06 | 56,500.00 | 57,100.00 | 54,500.00 | 56,300.00 | 56,300.00 | 879,669 |
| 2025-02-05 | 54,500.00 | 56,700.00 | 53,800.00 | 56,200.00 | 56,200.00 | 1,331,055 |
| 2025-02-04 | 47,150.00 | 55,900.00 | 46,900.00 | 54,200.00 | 54,200.00 | 4,900,972 |
| 2025-02-03 | 40,300.00 | 47,750.00 | 40,200.00 | 46,850.00 | 46,850.00 | 4,100,469 |
| 2025-01-31 | 39,300.00 | 41,600.00 | 38,500.00 | 41,200.00 | 41,200.00 | 833,132 |
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.