Cafe24 Corp. (KOSDAQ:042000)
South Korea flag South Korea · Delayed Price · Currency is KRW
45,300
+2,800 (6.59%)
At close: Aug 7, 2025, 3:30 PM KST

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 19, 202553,200.0056,700.0051,800.0052,900.00-5.80%1,689,090
Jun 18, 202547,000.0050,900.0046,600.0050,000.00-5.60%489,848
Jun 17, 202546,150.0049,400.0045,775.0047,350.00-3.16%630,680
Jun 16, 202546,400.0046,650.0045,600.0045,900.00--1.29%163,167
Jun 13, 202547,900.0048,000.0045,650.0046,500.00--2.92%376,158
Jun 12, 202548,000.0048,650.0047,500.0047,900.00--0.52%212,588
Jun 11, 202546,750.0048,800.0046,600.0048,150.00-4.56%470,646
Jun 10, 202547,150.0047,150.0045,500.0046,050.00-0.99%248,750
Jun 9, 202544,000.0046,250.0043,950.0045,600.00-3.40%382,590
Jun 5, 202544,900.0045,150.0044,050.0044,100.00--1.78%246,059
Jun 4, 202545,100.0045,650.0044,350.0044,900.00-0.56%167,300
Jun 2, 202545,400.0045,400.0044,400.0044,650.00--1.65%159,977
May 30, 202544,800.0045,500.0044,100.0045,400.00-1.57%547,579
May 29, 202546,800.0047,250.0044,000.0044,700.00--3.46%379,235
May 28, 202545,450.0047,000.0045,300.0046,300.00-2.66%318,397