Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 24,650.00 | 24,800.00 | 24,150.00 | 24,700.00 | 24,700.00 | 147,667 |
| 2024-10-28 | 24,700.00 | 25,500.00 | 24,500.00 | 24,650.00 | 24,650.00 | 180,216 |
| 2024-10-25 | 24,850.00 | 25,200.00 | 23,950.00 | 24,700.00 | 24,700.00 | 304,591 |
| 2024-10-24 | 24,600.00 | 25,800.00 | 22,850.00 | 24,900.00 | 24,900.00 | 284,197 |
| 2024-10-23 | 25,200.00 | 25,350.00 | 24,400.00 | 25,000.00 | 25,000.00 | 231,299 |
| 2024-10-22 | 25,550.00 | 25,600.00 | 24,700.00 | 24,950.00 | 24,950.00 | 272,969 |
| 2024-10-21 | 24,950.00 | 25,950.00 | 24,550.00 | 25,700.00 | 25,700.00 | 316,596 |
| 2024-10-18 | 25,050.00 | 25,750.00 | 25,000.00 | 25,350.00 | 25,350.00 | 324,284 |
| 2024-10-17 | 27,450.00 | 27,600.00 | 24,250.00 | 25,200.00 | 25,200.00 | 1,451,748 |
| 2024-10-16 | 27,550.00 | 28,350.00 | 27,250.00 | 27,600.00 | 27,600.00 | 214,025 |
| 2024-10-15 | 29,600.00 | 29,700.00 | 27,300.00 | 27,850.00 | 27,850.00 | 869,707 |
| 2024-10-14 | 31,300.00 | 31,350.00 | 29,100.00 | 29,500.00 | 29,500.00 | 482,904 |
| 2024-10-11 | 31,300.00 | 31,400.00 | 30,750.00 | 31,300.00 | 31,300.00 | 176,966 |
| 2024-10-10 | 30,800.00 | 31,650.00 | 30,400.00 | 31,100.00 | 31,100.00 | 291,744 |
| 2024-10-08 | 30,900.00 | 32,100.00 | 30,050.00 | 30,450.00 | 30,450.00 | 323,624 |
| 2024-10-07 | 30,500.00 | 31,700.00 | 29,750.00 | 31,300.00 | 31,300.00 | 384,626 |
| 2024-10-04 | 30,950.00 | 31,200.00 | 30,000.00 | 30,200.00 | 30,200.00 | 307,024 |
| 2024-10-02 | 29,850.00 | 31,850.00 | 29,550.00 | 30,850.00 | 30,850.00 | 603,563 |
| 2024-09-30 | 30,250.00 | 31,200.00 | 29,800.00 | 30,350.00 | 30,350.00 | 297,508 |
| 2024-09-27 | 30,200.00 | 30,650.00 | 29,400.00 | 30,050.00 | 30,050.00 | 300,909 |
| 2024-09-26 | 29,400.00 | 30,800.00 | 28,650.00 | 30,450.00 | 30,450.00 | 568,593 |
| 2024-09-25 | 30,600.00 | 31,550.00 | 29,050.00 | 29,050.00 | 29,050.00 | 594,550 |
| 2024-09-24 | 29,900.00 | 30,200.00 | 29,000.00 | 30,100.00 | 30,100.00 | 271,942 |
| 2024-09-23 | 28,650.00 | 30,100.00 | 28,600.00 | 29,850.00 | 29,850.00 | 491,879 |
| 2024-09-20 | 30,300.00 | 31,100.00 | 28,250.00 | 28,450.00 | 28,450.00 | 701,572 |
| 2024-09-19 | 30,150.00 | 31,100.00 | 29,500.00 | 30,200.00 | 30,200.00 | 307,626 |
| 2024-09-13 | 31,200.00 | 31,350.00 | 29,500.00 | 30,100.00 | 30,100.00 | 280,796 |
| 2024-09-12 | 28,400.00 | 31,400.00 | 28,400.00 | 31,200.00 | 31,200.00 | 726,121 |
| 2024-09-11 | 28,500.00 | 29,250.00 | 27,900.00 | 27,900.00 | 27,900.00 | 195,530 |
| 2024-09-10 | 29,650.00 | 29,900.00 | 28,450.00 | 28,600.00 | 28,600.00 | 247,024 |
| 2024-09-09 | 27,550.00 | 29,650.00 | 26,900.00 | 29,350.00 | 29,350.00 | 543,077 |
| 2024-09-06 | 28,450.00 | 28,800.00 | 27,200.00 | 28,000.00 | 28,000.00 | 374,472 |
| 2024-09-05 | 30,250.00 | 30,950.00 | 28,250.00 | 28,450.00 | 28,450.00 | 634,847 |
| 2024-09-04 | 29,500.00 | 30,500.00 | 29,500.00 | 30,300.00 | 30,300.00 | 516,438 |
| 2024-09-03 | 31,500.00 | 32,600.00 | 30,750.00 | 31,100.00 | 31,100.00 | 405,439 |
| 2024-09-02 | 35,050.00 | 35,400.00 | 31,550.00 | 31,700.00 | 31,700.00 | 851,594 |
| 2024-08-30 | 35,500.00 | 36,300.00 | 34,400.00 | 34,750.00 | 34,750.00 | 481,691 |
| 2024-08-29 | 36,950.00 | 37,550.00 | 34,200.00 | 35,250.00 | 35,250.00 | 898,386 |
| 2024-08-28 | 38,100.00 | 38,100.00 | 36,850.00 | 37,200.00 | 37,200.00 | 710,681 |
| 2024-08-27 | 34,950.00 | 38,400.00 | 34,600.00 | 38,300.00 | 38,300.00 | 1,438,806 |
| 2024-08-26 | 36,600.00 | 37,150.00 | 34,300.00 | 34,900.00 | 34,900.00 | 676,542 |
| 2024-08-23 | 35,500.00 | 37,200.00 | 35,500.00 | 36,350.00 | 36,350.00 | 562,154 |
| 2024-08-22 | 35,700.00 | 37,500.00 | 35,350.00 | 36,150.00 | 36,150.00 | 1,042,883 |
| 2024-08-21 | 35,500.00 | 37,750.00 | 35,100.00 | 35,100.00 | 35,100.00 | 968,359 |
| 2024-08-20 | 36,500.00 | 37,550.00 | 35,600.00 | 35,800.00 | 35,800.00 | 768,846 |
| 2024-08-19 | 33,600.00 | 36,350.00 | 33,150.00 | 36,100.00 | 36,100.00 | 1,033,037 |
| 2024-08-16 | 34,000.00 | 34,650.00 | 33,100.00 | 34,100.00 | 34,100.00 | 497,512 |
| 2024-08-14 | 34,200.00 | 34,800.00 | 33,150.00 | 33,750.00 | 33,750.00 | 521,449 |
| 2024-08-13 | 34,900.00 | 35,700.00 | 32,550.00 | 33,600.00 | 33,600.00 | 721,228 |
| 2024-08-12 | 35,250.00 | 37,350.00 | 34,900.00 | 35,350.00 | 35,350.00 | 1,397,998 |
| 2024-08-09 | 34,100.00 | 34,700.00 | 33,200.00 | 34,100.00 | 34,100.00 | 704,282 |
| 2024-08-08 | 33,400.00 | 35,500.00 | 32,850.00 | 33,450.00 | 33,450.00 | 2,409,132 |
| 2024-08-07 | 31,350.00 | 32,650.00 | 30,200.00 | 31,850.00 | 31,850.00 | 1,045,973 |
| 2024-08-06 | 27,800.00 | 30,800.00 | 27,800.00 | 30,300.00 | 30,300.00 | 969,498 |
| 2024-08-05 | 29,300.00 | 29,550.00 | 24,800.00 | 26,600.00 | 26,600.00 | 1,074,278 |
| 2024-08-02 | 32,300.00 | 32,500.00 | 30,200.00 | 31,000.00 | 31,000.00 | 921,167 |
| 2024-08-01 | 33,450.00 | 34,200.00 | 32,650.00 | 33,750.00 | 33,750.00 | 486,657 |
| 2024-07-31 | 34,200.00 | 34,400.00 | 32,550.00 | 32,950.00 | 32,950.00 | 735,438 |
| 2024-07-30 | 36,350.00 | 36,350.00 | 34,200.00 | 34,850.00 | 34,850.00 | 773,485 |
| 2024-07-29 | 33,800.00 | 36,800.00 | 33,650.00 | 36,350.00 | 36,350.00 | 1,779,330 |
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.