Cafe24 Corp. (KOSDAQ:042000)
South Korea · Delayed Price · Currency is KRW 21,200
+350 (1.68%)
At close: May 22, 2026
Cafe24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 20,850.00 | 22,250.00 | 20,850.00 | 21,200.00 | 21,200.00 | 1.68% | 143,028 |
| May 21, 2026 | 21,300.00 | 21,900.00 | 20,600.00 | 20,850.00 | 20,850.00 | -1.18% | 156,715 |
| May 20, 2026 | 22,000.00 | 22,150.00 | 21,000.00 | 21,100.00 | 21,100.00 | -4.74% | 95,295 |
| May 19, 2026 | 22,100.00 | 22,900.00 | 21,750.00 | 22,150.00 | 22,150.00 | 2.07% | 117,166 |
| May 18, 2026 | 21,750.00 | 22,150.00 | 20,600.00 | 21,700.00 | 21,700.00 | -0.23% | 203,981 |
| May 15, 2026 | 23,450.00 | 23,600.00 | 21,400.00 | 21,750.00 | 21,750.00 | -6.25% | 178,674 |
| May 14, 2026 | 22,000.00 | 23,400.00 | 22,000.00 | 23,200.00 | 23,200.00 | 3.80% | 157,426 |
| May 13, 2026 | 22,400.00 | 22,600.00 | 21,650.00 | 22,350.00 | 22,350.00 | -0.22% | 185,755 |
| May 12, 2026 | 23,200.00 | 23,250.00 | 21,750.00 | 22,400.00 | 22,400.00 | -3.24% | 218,543 |
| May 11, 2026 | 25,750.00 | 25,850.00 | 23,150.00 | 23,150.00 | 23,150.00 | -10.44% | 295,684 |
| May 8, 2026 | 26,350.00 | 26,500.00 | 25,550.00 | 25,850.00 | 25,850.00 | -0.58% | 63,695 |
| May 7, 2026 | 25,100.00 | 26,150.00 | 24,950.00 | 26,000.00 | 26,000.00 | 3.59% | 97,067 |
| May 6, 2026 | 26,000.00 | 26,250.00 | 25,100.00 | 25,100.00 | 25,100.00 | -1.95% | 101,939 |
| May 4, 2026 | 25,300.00 | 25,950.00 | 25,250.00 | 25,600.00 | 25,600.00 | 1.99% | 62,779 |
| Apr 30, 2026 | 26,000.00 | 26,400.00 | 25,100.00 | 25,100.00 | 25,100.00 | -3.28% | 122,726 |
| Apr 29, 2026 | 26,650.00 | 26,700.00 | 25,850.00 | 25,950.00 | 25,950.00 | -1.70% | 97,253 |
| Apr 28, 2026 | 26,650.00 | 26,900.00 | 26,400.00 | 26,400.00 | 26,400.00 | -1.31% | 89,734 |
| Apr 27, 2026 | 26,950.00 | 27,550.00 | 26,750.00 | 26,750.00 | 26,750.00 | -0.74% | 87,349 |
| Apr 24, 2026 | 26,800.00 | 27,350.00 | 26,800.00 | 26,950.00 | 26,950.00 | -0.19% | 41,569 |
| Apr 23, 2026 | 27,250.00 | 27,650.00 | 26,650.00 | 27,000.00 | 27,000.00 | - | 45,983 |
| Apr 22, 2026 | 27,150.00 | 27,300.00 | 26,650.00 | 27,000.00 | 27,000.00 | -0.92% | 69,142 |
| Apr 21, 2026 | 27,800.00 | 27,850.00 | 27,100.00 | 27,250.00 | 27,250.00 | -0.91% | 56,573 |
| Apr 20, 2026 | 27,350.00 | 28,000.00 | 27,000.00 | 27,500.00 | 27,500.00 | -0.36% | 59,737 |
| Apr 17, 2026 | 27,550.00 | 27,800.00 | 27,300.00 | 27,600.00 | 27,600.00 | -0.36% | 56,846 |
| Apr 16, 2026 | 27,800.00 | 28,350.00 | 27,700.00 | 27,700.00 | 27,700.00 | 3.36% | 58,338 |
| Apr 15, 2026 | 27,000.00 | 27,450.00 | 26,700.00 | 26,800.00 | 26,800.00 | 0.94% | 71,049 |
| Apr 14, 2026 | 26,400.00 | 27,000.00 | 26,400.00 | 26,550.00 | 26,550.00 | 1.72% | 56,723 |
| Apr 13, 2026 | 25,550.00 | 26,550.00 | 25,400.00 | 26,100.00 | 26,100.00 | 0.38% | 47,958 |
| Apr 10, 2026 | 26,400.00 | 26,600.00 | 25,800.00 | 26,000.00 | 26,000.00 | -0.19% | 55,444 |
| Apr 9, 2026 | 26,300.00 | 26,750.00 | 26,000.00 | 26,050.00 | 26,050.00 | -3.52% | 76,371 |
| Apr 8, 2026 | 26,800.00 | 27,400.00 | 26,450.00 | 27,000.00 | 27,000.00 | 7.14% | 106,851 |
| Apr 7, 2026 | 25,500.00 | 26,450.00 | 25,150.00 | 25,200.00 | 25,200.00 | -0.40% | 62,629 |
| Apr 6, 2026 | 25,650.00 | 26,050.00 | 25,300.00 | 25,300.00 | 25,300.00 | -1.36% | 50,280 |
| Apr 3, 2026 | 26,050.00 | 26,500.00 | 25,650.00 | 25,650.00 | 25,650.00 | -0.77% | 49,104 |
| Apr 2, 2026 | 27,000.00 | 27,400.00 | 25,200.00 | 25,850.00 | 25,850.00 | -4.08% | 116,557 |
| Apr 1, 2026 | 26,750.00 | 27,400.00 | 26,500.00 | 26,950.00 | 26,950.00 | 2.08% | 119,017 |
| Mar 31, 2026 | 26,150.00 | 27,200.00 | 26,000.00 | 26,400.00 | 26,400.00 | -1.31% | 72,136 |
| Mar 30, 2026 | 26,900.00 | 27,150.00 | 26,500.00 | 26,750.00 | 26,750.00 | -3.78% | 48,319 |
| Mar 27, 2026 | 27,500.00 | 27,850.00 | 27,100.00 | 27,800.00 | 27,800.00 | -0.71% | 55,307 |
| Mar 26, 2026 | 28,900.00 | 29,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -3.61% | 71,932 |
| Mar 25, 2026 | 29,050.00 | 29,800.00 | 29,050.00 | 29,050.00 | 29,050.00 | 0.17% | 57,226 |
| Mar 24, 2026 | 28,850.00 | 29,550.00 | 28,600.00 | 29,000.00 | 29,000.00 | 2.65% | 79,037 |
| Mar 23, 2026 | 28,500.00 | 29,000.00 | 28,050.00 | 28,250.00 | 28,250.00 | -5.36% | 77,348 |
| Mar 20, 2026 | 29,650.00 | 30,100.00 | 29,100.00 | 29,850.00 | 29,850.00 | 2.23% | 77,278 |
| Mar 19, 2026 | 29,800.00 | 30,050.00 | 29,200.00 | 29,200.00 | 29,200.00 | -5.19% | 90,501 |
| Mar 18, 2026 | 29,300.00 | 31,150.00 | 29,000.00 | 30,800.00 | 30,800.00 | 7.69% | 128,680 |
| Mar 17, 2026 | 29,300.00 | 29,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | -1.38% | 62,210 |
| Mar 16, 2026 | 28,650.00 | 29,450.00 | 28,500.00 | 29,000.00 | 29,000.00 | 1.22% | 67,624 |
| Mar 13, 2026 | 28,100.00 | 29,150.00 | 27,500.00 | 28,650.00 | 28,650.00 | -0.69% | 58,823 |
| Mar 12, 2026 | 28,700.00 | 29,350.00 | 28,600.00 | 28,850.00 | 28,850.00 | -0.35% | 108,204 |