Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 16,580.00 | 16,870.00 | 16,090.00 | 16,500.00 | 16,500.00 | 127,713 |
| 2026-10-19 | 16,250.00 | 16,760.00 | 16,070.00 | 16,740.00 | 16,740.00 | 86,167 |
| 2026-10-16 | 15,890.00 | 16,880.00 | 15,620.00 | 16,540.00 | 16,540.00 | 178,525 |
| 2026-10-15 | 16,380.00 | 16,850.00 | 15,420.00 | 15,740.00 | 15,740.00 | 211,222 |
| 2026-10-14 | 17,360.00 | 17,830.00 | 17,050.00 | 17,300.00 | 17,300.00 | 259,723 |
| 2026-10-13 | 17,700.00 | 17,740.00 | 16,450.00 | 17,350.00 | 17,350.00 | 426,178 |
| 2026-10-12 | 22,200.00 | 22,650.00 | 18,230.00 | 18,260.00 | 18,260.00 | 941,284 |
| 2026-10-08 | 23,000.00 | 24,000.00 | 21,650.00 | 22,200.00 | 22,200.00 | 245,427 |
| 2026-10-07 | 22,750.00 | 23,400.00 | 21,750.00 | 22,550.00 | 22,550.00 | 386,097 |
| 2026-10-06 | 20,500.00 | 24,250.00 | 20,250.00 | 22,950.00 | 22,950.00 | 925,287 |
| 2026-10-02 | 21,200.00 | 21,600.00 | 17,860.00 | 20,700.00 | 20,700.00 | 1,414,991 |
| 2026-10-01 | 18,560.00 | 21,400.00 | 18,560.00 | 21,200.00 | 21,200.00 | 583,642 |
| 2026-09-30 | 18,700.00 | 18,880.00 | 18,250.00 | 18,630.00 | 18,630.00 | 171,369 |
| 2026-09-29 | 18,780.00 | 19,200.00 | 18,120.00 | 18,750.00 | 18,750.00 | 194,493 |
| 2026-09-28 | 17,530.00 | 19,560.00 | 17,040.00 | 18,780.00 | 18,780.00 | 736,213 |
| 2026-09-23 | 15,370.00 | 18,510.00 | 15,370.00 | 18,030.00 | 18,030.00 | 951,709 |
| 2026-09-22 | 15,270.00 | 15,400.00 | 14,870.00 | 15,000.00 | 15,000.00 | 60,768 |
| 2026-09-21 | 14,900.00 | 15,280.00 | 14,890.00 | 15,210.00 | 15,210.00 | 43,721 |
| 2026-09-18 | 15,390.00 | 15,630.00 | 14,890.00 | 14,890.00 | 14,890.00 | 75,490 |
| 2026-09-17 | 15,440.00 | 15,520.00 | 15,290.00 | 15,380.00 | 15,380.00 | 18,913 |
| 2026-09-16 | 15,660.00 | 15,890.00 | 15,370.00 | 15,410.00 | 15,410.00 | 34,021 |
| 2026-09-15 | 15,580.00 | 15,980.00 | 15,570.00 | 15,760.00 | 15,760.00 | 32,403 |
| 2026-09-14 | 15,250.00 | 15,950.00 | 15,150.00 | 15,770.00 | 15,770.00 | 49,057 |
| 2026-09-11 | 15,250.00 | 15,730.00 | 15,250.00 | 15,500.00 | 15,500.00 | 49,391 |
| 2026-09-10 | 15,460.00 | 15,820.00 | 15,220.00 | 15,510.00 | 15,510.00 | 126,313 |
| 2026-09-09 | 15,810.00 | 15,910.00 | 15,520.00 | 15,540.00 | 15,540.00 | 71,595 |
| 2026-09-08 | 16,140.00 | 16,480.00 | 15,900.00 | 15,920.00 | 15,920.00 | 58,244 |
| 2026-09-07 | 16,180.00 | 16,440.00 | 15,900.00 | 16,130.00 | 16,130.00 | 22,698 |
| 2026-09-04 | 15,970.00 | 16,290.00 | 15,880.00 | 16,120.00 | 16,120.00 | 29,105 |
| 2026-09-03 | 16,190.00 | 16,420.00 | 15,760.00 | 15,810.00 | 15,810.00 | 40,180 |
| 2026-09-02 | 16,410.00 | 16,490.00 | 16,040.00 | 16,040.00 | 16,040.00 | 52,446 |
| 2026-09-01 | 16,750.00 | 17,080.00 | 16,610.00 | 16,740.00 | 16,740.00 | 47,207 |
| 2026-08-31 | 16,830.00 | 17,110.00 | 16,420.00 | 16,990.00 | 16,990.00 | 40,721 |
| 2026-08-28 | 17,230.00 | 17,320.00 | 16,760.00 | 17,120.00 | 17,120.00 | 38,781 |
| 2026-08-27 | 17,060.00 | 17,270.00 | 16,690.00 | 17,020.00 | 17,020.00 | 28,372 |
| 2026-08-26 | 16,620.00 | 17,000.00 | 16,520.00 | 16,890.00 | 16,890.00 | 34,988 |
| 2026-08-25 | 16,660.00 | 16,810.00 | 15,910.00 | 16,810.00 | 16,810.00 | 35,246 |
| 2026-08-24 | 16,170.00 | 16,990.00 | 16,080.00 | 16,660.00 | 16,660.00 | 38,213 |
| 2026-08-21 | 16,610.00 | 16,610.00 | 16,020.00 | 16,330.00 | 16,330.00 | 58,343 |
| 2026-08-20 | 16,740.00 | 17,390.00 | 16,740.00 | 16,900.00 | 16,900.00 | 40,713 |
| 2026-08-19 | 16,320.00 | 16,790.00 | 15,830.00 | 16,460.00 | 16,460.00 | 54,416 |
| 2026-08-18 | 17,750.00 | 17,750.00 | 16,500.00 | 16,570.00 | 16,570.00 | 106,369 |
| 2026-08-14 | 17,920.00 | 18,550.00 | 17,500.00 | 17,840.00 | 17,840.00 | 50,020 |
| 2026-08-13 | 17,990.00 | 18,240.00 | 17,680.00 | 18,060.00 | 18,060.00 | 41,298 |
| 2026-08-12 | 18,400.00 | 18,700.00 | 17,920.00 | 18,130.00 | 18,130.00 | 37,355 |
| 2026-08-11 | 18,060.00 | 18,640.00 | 17,910.00 | 18,440.00 | 18,440.00 | 70,738 |
| 2026-08-10 | 17,660.00 | 18,260.00 | 17,580.00 | 18,240.00 | 18,240.00 | 73,445 |
| 2026-08-07 | 18,080.00 | 18,200.00 | 17,060.00 | 17,700.00 | 17,700.00 | 76,883 |
| 2026-08-06 | 17,880.00 | 18,640.00 | 17,510.00 | 18,420.00 | 18,420.00 | 71,464 |
| 2026-08-05 | 18,450.00 | 18,820.00 | 17,835.00 | 17,870.00 | 17,870.00 | 73,254 |
| 2026-08-04 | 18,000.00 | 18,870.00 | 18,000.00 | 18,420.00 | 18,420.00 | 117,324 |
| 2026-08-03 | 16,250.00 | 18,350.00 | 16,200.00 | 17,540.00 | 17,540.00 | 84,334 |
| 2026-07-31 | 16,350.00 | 17,240.00 | 16,180.00 | 16,850.00 | 16,850.00 | 80,584 |
| 2026-07-30 | 15,390.00 | 16,990.00 | 15,390.00 | 15,750.00 | 15,750.00 | 94,930 |
| 2026-07-29 | 17,400.00 | 17,400.00 | 15,410.00 | 16,080.00 | 16,080.00 | 111,847 |
| 2026-07-28 | 17,640.00 | 18,250.00 | 16,830.00 | 17,230.00 | 17,230.00 | 75,683 |
| 2026-07-27 | 17,990.00 | 18,470.00 | 17,110.00 | 17,800.00 | 17,800.00 | 89,485 |
| 2026-07-24 | 17,030.00 | 17,420.00 | 16,480.00 | 16,570.00 | 16,570.00 | 47,533 |
| 2026-07-23 | 15,730.00 | 17,420.00 | 15,710.00 | 17,420.00 | 17,420.00 | 91,724 |
| 2026-07-22 | 15,700.00 | 16,170.00 | 15,610.00 | 15,640.00 | 15,640.00 | 60,525 |
Page 1 of 21 · 1,223 trading daysOlder →
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.