Cafe24 Corp. (KOSDAQ:042000)
South Korea · Delayed Price · Currency is KRW 17,560
-680 (-3.73%)
At close: Oct 26, 2026
Cafe24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 17,750.00 | 18,400.00 | 17,500.00 | 17,560.00 | 17,560.00 | -3.73% | 148,321 |
| Oct 23, 2026 | 18,200.00 | 18,960.00 | 17,470.00 | 18,240.00 | 18,240.00 | -1.94% | 223,891 |
| Oct 22, 2026 | 17,230.00 | 18,880.00 | 17,120.00 | 18,600.00 | 18,600.00 | 7.76% | 420,766 |
| Oct 21, 2026 | 16,890.00 | 17,810.00 | 16,820.00 | 17,260.00 | 17,260.00 | 4.61% | 206,789 |
| Oct 20, 2026 | 16,580.00 | 16,870.00 | 16,090.00 | 16,500.00 | 16,500.00 | -1.43% | 127,336 |
| Oct 19, 2026 | 16,250.00 | 16,760.00 | 16,070.00 | 16,740.00 | 16,740.00 | 1.21% | 86,151 |
| Oct 16, 2026 | 15,890.00 | 16,880.00 | 15,620.00 | 16,540.00 | 16,540.00 | 5.08% | 178,474 |
| Oct 15, 2026 | 16,380.00 | 16,850.00 | 15,420.00 | 15,740.00 | 15,740.00 | -9.02% | 204,031 |
| Oct 14, 2026 | 17,360.00 | 17,830.00 | 17,050.00 | 17,300.00 | 17,300.00 | -0.29% | 253,211 |
| Oct 13, 2026 | 17,700.00 | 17,740.00 | 16,450.00 | 17,350.00 | 17,350.00 | -4.98% | 416,640 |
| Oct 12, 2026 | 22,200.00 | 22,650.00 | 18,230.00 | 18,260.00 | 18,260.00 | -17.75% | 903,310 |
| Oct 8, 2026 | 23,000.00 | 24,000.00 | 21,650.00 | 22,200.00 | 22,200.00 | -1.55% | 236,794 |
| Oct 7, 2026 | 22,750.00 | 23,400.00 | 21,750.00 | 22,550.00 | 22,550.00 | -1.74% | 376,785 |
| Oct 6, 2026 | 20,500.00 | 24,250.00 | 20,250.00 | 22,950.00 | 22,950.00 | 10.87% | 925,287 |
| Oct 2, 2026 | 21,200.00 | 21,600.00 | 17,860.00 | 20,700.00 | 20,700.00 | -2.36% | 1,414,991 |
| Oct 1, 2026 | 18,560.00 | 21,400.00 | 18,560.00 | 21,200.00 | 21,200.00 | 13.79% | 567,791 |
| Sep 30, 2026 | 18,700.00 | 18,880.00 | 18,250.00 | 18,630.00 | 18,630.00 | -0.64% | 167,617 |
| Sep 29, 2026 | 18,780.00 | 19,200.00 | 18,120.00 | 18,750.00 | 18,750.00 | -0.16% | 194,493 |
| Sep 28, 2026 | 17,530.00 | 19,560.00 | 17,040.00 | 18,780.00 | 18,780.00 | 4.16% | 736,213 |
| Sep 23, 2026 | 15,370.00 | 18,510.00 | 15,370.00 | 18,030.00 | 18,030.00 | 20.20% | 915,481 |
| Sep 22, 2026 | 15,270.00 | 15,400.00 | 14,870.00 | 15,000.00 | 15,000.00 | -1.38% | 57,156 |
| Sep 21, 2026 | 14,900.00 | 15,280.00 | 14,890.00 | 15,210.00 | 15,210.00 | 2.15% | 43,144 |
| Sep 18, 2026 | 15,390.00 | 15,630.00 | 14,890.00 | 14,890.00 | 14,890.00 | -3.19% | 75,490 |
| Sep 17, 2026 | 15,440.00 | 15,520.00 | 15,290.00 | 15,380.00 | 15,380.00 | -0.19% | 17,988 |
| Sep 16, 2026 | 15,660.00 | 15,890.00 | 15,370.00 | 15,410.00 | 15,410.00 | -2.22% | 34,021 |
| Sep 15, 2026 | 15,580.00 | 15,980.00 | 15,570.00 | 15,760.00 | 15,760.00 | -0.06% | 32,403 |
| Sep 14, 2026 | 15,250.00 | 15,950.00 | 15,150.00 | 15,770.00 | 15,770.00 | 1.74% | 47,661 |
| Sep 11, 2026 | 15,250.00 | 15,730.00 | 15,250.00 | 15,500.00 | 15,500.00 | -0.06% | 49,391 |
| Sep 10, 2026 | 15,460.00 | 15,820.00 | 15,220.00 | 15,510.00 | 15,510.00 | -0.19% | 126,313 |
| Sep 9, 2026 | 15,810.00 | 15,910.00 | 15,520.00 | 15,540.00 | 15,540.00 | -2.39% | 71,595 |
| Sep 8, 2026 | 16,140.00 | 16,480.00 | 15,900.00 | 15,920.00 | 15,920.00 | -1.30% | 58,244 |
| Sep 7, 2026 | 16,180.00 | 16,440.00 | 15,900.00 | 16,130.00 | 16,130.00 | 0.06% | 22,698 |
| Sep 4, 2026 | 15,970.00 | 16,290.00 | 15,880.00 | 16,120.00 | 16,120.00 | 1.96% | 29,105 |
| Sep 3, 2026 | 16,190.00 | 16,420.00 | 15,760.00 | 15,810.00 | 15,810.00 | -1.43% | 40,180 |
| Sep 2, 2026 | 16,410.00 | 16,490.00 | 16,040.00 | 16,040.00 | 16,040.00 | -4.18% | 52,446 |
| Sep 1, 2026 | 16,750.00 | 17,080.00 | 16,610.00 | 16,740.00 | 16,740.00 | -1.47% | 47,207 |
| Aug 31, 2026 | 16,830.00 | 17,110.00 | 16,420.00 | 16,990.00 | 16,990.00 | -0.76% | 40,721 |
| Aug 28, 2026 | 17,230.00 | 17,320.00 | 16,760.00 | 17,120.00 | 17,120.00 | 0.59% | 38,781 |
| Aug 27, 2026 | 17,060.00 | 17,270.00 | 16,690.00 | 17,020.00 | 17,020.00 | 0.77% | 28,372 |
| Aug 26, 2026 | 16,620.00 | 17,000.00 | 16,520.00 | 16,890.00 | 16,890.00 | 0.48% | 34,988 |
| Aug 25, 2026 | 16,660.00 | 16,810.00 | 15,910.00 | 16,810.00 | 16,810.00 | 0.90% | 35,246 |
| Aug 24, 2026 | 16,170.00 | 16,990.00 | 16,080.00 | 16,660.00 | 16,660.00 | 2.02% | 38,213 |
| Aug 21, 2026 | 16,610.00 | 16,610.00 | 16,020.00 | 16,330.00 | 16,330.00 | -3.37% | 58,343 |
| Aug 20, 2026 | 16,740.00 | 17,390.00 | 16,740.00 | 16,900.00 | 16,900.00 | 2.67% | 40,713 |
| Aug 19, 2026 | 16,320.00 | 16,790.00 | 15,830.00 | 16,460.00 | 16,460.00 | -0.66% | 54,416 |
| Aug 18, 2026 | 17,750.00 | 17,750.00 | 16,500.00 | 16,570.00 | 16,570.00 | -7.12% | 106,369 |
| Aug 14, 2026 | 17,920.00 | 18,550.00 | 17,500.00 | 17,840.00 | 17,840.00 | -1.22% | 50,020 |
| Aug 13, 2026 | 17,990.00 | 18,240.00 | 17,680.00 | 18,060.00 | 18,060.00 | -0.39% | 41,298 |
| Aug 12, 2026 | 18,400.00 | 18,700.00 | 17,920.00 | 18,130.00 | 18,130.00 | -1.68% | 37,355 |
| Aug 11, 2026 | 18,060.00 | 18,640.00 | 17,910.00 | 18,440.00 | 18,440.00 | 1.10% | 70,738 |