Cafe24 Corp. (KOSDAQ:042000)
South Korea · Delayed Price · Currency is KRW 19,910
+910 (4.79%)
At close: Jun 15, 2026
Cafe24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 19,820.00 | 19,970.00 | 18,940.00 | 19,000.00 | 19,000.00 | -1.91% | 117,104 |
| Jun 11, 2026 | 18,310.00 | 19,370.00 | 18,120.00 | 19,370.00 | 19,370.00 | 2.60% | 182,100 |
| Jun 10, 2026 | 18,910.00 | 19,450.00 | 18,390.00 | 18,880.00 | 18,880.00 | -2.83% | 109,571 |
| Jun 9, 2026 | 18,140.00 | 19,830.00 | 17,920.00 | 19,430.00 | 19,430.00 | 5.25% | 220,813 |
| Jun 8, 2026 | 19,000.00 | 19,030.00 | 17,750.00 | 18,460.00 | 18,460.00 | -4.15% | 178,863 |
| Jun 5, 2026 | 20,450.00 | 20,450.00 | 19,250.00 | 19,260.00 | 19,260.00 | -7.63% | 87,021 |
| Jun 4, 2026 | 19,500.00 | 21,100.00 | 19,500.00 | 20,850.00 | 20,850.00 | 0.72% | 138,699 |
| Jun 2, 2026 | 21,850.00 | 21,900.00 | 20,000.00 | 20,700.00 | 20,700.00 | -5.26% | 187,656 |
| Jun 1, 2026 | 20,450.00 | 22,850.00 | 20,100.00 | 21,850.00 | 21,850.00 | 5.30% | 234,199 |
| May 29, 2026 | 19,980.00 | 21,100.00 | 19,980.00 | 20,750.00 | 20,750.00 | 4.11% | 438,072 |
| May 28, 2026 | 19,860.00 | 20,250.00 | 19,110.00 | 19,930.00 | 19,930.00 | -0.35% | 191,340 |
| May 27, 2026 | 21,250.00 | 21,250.00 | 19,750.00 | 20,000.00 | 20,000.00 | -5.21% | 191,392 |
| May 26, 2026 | 21,600.00 | 21,650.00 | 20,150.00 | 21,100.00 | 21,100.00 | -0.47% | 114,603 |
| 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 |