Cafe24 Corp. (KOSDAQ:042000)
South Korea flag South Korea · Delayed Price · Currency is KRW
38,600
-600 (-1.53%)
Last updated: Aug 29, 2025, 12:26 PM KST

Cafe24 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202539,300.0039,550.0038,500.0038,600.00--1.53%33,740
Aug 28, 202538,800.0039,600.0038,700.0039,200.00-0.77%73,398
Aug 27, 202539,650.0039,700.0038,800.0038,900.00--1.27%57,163
Aug 26, 202539,750.0039,800.0038,200.0039,400.00--1.01%66,839
Aug 25, 202540,300.0040,300.0039,650.0039,800.00--86,379
Aug 22, 202538,550.0040,150.0038,550.0039,800.00-3.11%139,248
Aug 21, 202537,350.0039,150.0037,300.0038,600.00-3.21%141,764
Aug 20, 202537,100.0037,900.0036,550.0037,400.00--1.84%144,100
Aug 19, 202538,600.0038,800.0038,100.0038,100.00--1.80%90,281
Aug 18, 202538,450.0039,100.0038,200.0038,800.00--91,403
Aug 14, 202538,800.0039,550.0038,800.0038,800.00--0.64%105,626
Aug 13, 202538,400.0039,050.0037,950.0039,050.00-1.56%175,811
Aug 12, 202539,150.0039,550.0038,200.0038,450.00--1.66%231,565
Aug 11, 202540,800.0040,850.0038,750.0039,100.00--3.93%293,740
Aug 8, 202544,550.0044,800.0040,700.0040,700.00--10.15%777,561
Aug 7, 202542,500.0046,450.0042,300.0045,300.00-6.59%561,718
Aug 6, 202541,500.0042,700.0041,250.0042,500.00-1.43%101,138
Aug 5, 202542,500.0042,650.0041,300.0041,900.00--1.30%144,562
Aug 4, 202540,600.0042,850.0040,550.0042,450.00-3.03%165,041
Aug 1, 202543,300.0043,300.0040,950.0041,200.00--4.85%172,169
Jul 31, 202543,900.0043,900.0042,650.0043,300.00--0.12%141,928
Jul 30, 202544,100.0044,450.0043,300.0043,350.00--2.03%136,183
Jul 29, 202544,550.0044,950.0043,850.0044,250.00--89,537
Jul 28, 202544,100.0045,700.0043,650.0044,250.00-0.34%198,473
Jul 25, 202543,500.0044,350.0042,300.0044,100.00-1.61%155,197
Jul 24, 202545,250.0047,050.0043,150.0043,400.00--3.34%424,660
Jul 23, 202545,150.0045,150.0044,000.0044,900.00-0.22%95,807
Jul 22, 202546,000.0046,200.0044,750.0044,800.00--1.86%127,533
Jul 21, 202544,750.0045,700.0044,400.0045,650.00-2.35%131,048
Jul 18, 202545,150.0045,550.0044,200.0044,600.00--1.11%127,854
Jul 17, 202545,000.0045,700.0044,425.0045,100.00-0.22%141,106
Jul 16, 202545,550.0045,600.0044,600.0045,000.00--1.10%146,219
Jul 15, 202544,350.0045,950.0044,350.0045,500.00-2.36%215,623
Jul 14, 202545,750.0045,800.0044,050.0044,450.00--3.26%240,935
Jul 11, 202546,150.0046,950.0045,550.0045,950.00-0.33%149,318
Jul 10, 202546,550.0046,700.0045,200.0045,800.00--1.08%226,270
Jul 9, 202546,950.0047,450.0046,200.0046,300.00--0.75%101,816
Jul 8, 202546,950.0047,200.0046,250.0046,650.00--0.32%128,686
Jul 7, 202545,950.0047,650.0045,500.0046,800.00-1.96%173,065
Jul 4, 202546,500.0047,200.0045,900.0045,900.00--1.29%143,516
Jul 3, 202547,100.0047,300.0046,250.0046,500.00--0.96%211,127
Jul 2, 202548,100.0048,500.0046,200.0046,950.00--1.88%244,006
Jul 1, 202549,300.0049,850.0047,600.0047,850.00--1.03%292,770
Jun 30, 202548,100.0048,950.0047,300.0048,350.00-0.62%191,701
Jun 27, 202549,100.0049,600.0048,000.0048,050.00--2.04%203,147
Jun 26, 202549,250.0049,750.0048,200.0049,050.00-0.10%341,893
Jun 25, 202552,300.0052,300.0048,800.0049,000.00--7.37%621,614
Jun 24, 202554,800.0055,000.0052,400.0052,900.00--2.94%545,863
Jun 23, 202552,900.0056,000.0051,900.0054,500.00-4.01%1,225,029
Jun 20, 202552,000.0053,300.0050,500.0052,400.00--0.95%458,646