Cafe24 Corp. (KOSDAQ:042000)
South Korea · Delayed Price · Currency is KRW 18,420
+880 (5.02%)
At close: Aug 4, 2026
Cafe24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 16,250.00 | 18,350.00 | 16,200.00 | 17,540.00 | 17,540.00 | 4.09% | 84,334 |
| Jul 31, 2026 | 16,350.00 | 17,240.00 | 16,180.00 | 16,850.00 | 16,850.00 | 6.98% | 80,584 |
| Jul 30, 2026 | 15,390.00 | 16,990.00 | 15,390.00 | 15,750.00 | 15,750.00 | -2.05% | 94,930 |
| Jul 29, 2026 | 17,400.00 | 17,400.00 | 15,410.00 | 16,080.00 | 16,080.00 | -6.67% | 111,847 |
| Jul 28, 2026 | 17,640.00 | 18,250.00 | 16,830.00 | 17,230.00 | 17,230.00 | -3.20% | 75,683 |
| Jul 27, 2026 | 17,990.00 | 18,470.00 | 17,110.00 | 17,800.00 | 17,800.00 | 7.42% | 89,485 |
| Jul 24, 2026 | 17,030.00 | 17,420.00 | 16,480.00 | 16,570.00 | 16,570.00 | -4.88% | 47,533 |
| Jul 23, 2026 | 15,730.00 | 17,420.00 | 15,710.00 | 17,420.00 | 17,420.00 | 11.38% | 91,724 |
| Jul 22, 2026 | 15,700.00 | 16,170.00 | 15,610.00 | 15,640.00 | 15,640.00 | 0.19% | 60,525 |
| Jul 21, 2026 | 15,210.00 | 15,900.00 | 15,010.00 | 15,610.00 | 15,610.00 | 2.23% | 51,183 |
| Jul 20, 2026 | 15,900.00 | 15,960.00 | 15,250.00 | 15,270.00 | 15,270.00 | -5.33% | 52,946 |
| Jul 16, 2026 | 16,670.00 | 16,670.00 | 16,020.00 | 16,130.00 | 16,130.00 | -3.36% | 67,784 |
| Jul 15, 2026 | 16,450.00 | 17,400.00 | 16,330.00 | 16,690.00 | 16,690.00 | 2.39% | 104,714 |
| Jul 14, 2026 | 16,600.00 | 16,790.00 | 15,940.00 | 16,300.00 | 16,300.00 | -1.81% | 88,587 |
| Jul 13, 2026 | 17,580.00 | 17,980.00 | 16,520.00 | 16,600.00 | 16,600.00 | -4.21% | 62,102 |
| Jul 10, 2026 | 16,550.00 | 17,580.00 | 16,550.00 | 17,330.00 | 17,330.00 | 5.74% | 71,563 |
| Jul 9, 2026 | 16,470.00 | 17,310.00 | 16,170.00 | 16,390.00 | 16,390.00 | -1.80% | 145,506 |
| Jul 8, 2026 | 16,710.00 | 17,500.00 | 16,570.00 | 16,690.00 | 16,690.00 | -2.97% | 49,879 |
| Jul 7, 2026 | 17,440.00 | 18,100.00 | 16,710.00 | 17,200.00 | 17,200.00 | -1.32% | 72,598 |
| Jul 6, 2026 | 17,510.00 | 18,150.00 | 17,160.00 | 17,430.00 | 17,430.00 | -1.53% | 32,203 |
| Jul 3, 2026 | 18,000.00 | 18,390.00 | 17,150.00 | 17,700.00 | 17,700.00 | -1.34% | 60,490 |
| Jul 2, 2026 | 17,850.00 | 18,770.00 | 17,380.00 | 17,940.00 | 17,940.00 | 0.39% | 72,028 |
| Jul 1, 2026 | 18,000.00 | 19,180.00 | 17,760.00 | 17,870.00 | 17,870.00 | 0.51% | 74,281 |
| Jun 30, 2026 | 19,280.00 | 19,480.00 | 17,720.00 | 17,780.00 | 17,780.00 | -9.65% | 102,512 |
| Jun 29, 2026 | 16,260.00 | 19,870.00 | 16,260.00 | 19,680.00 | 19,680.00 | 18.41% | 164,371 |
| Jun 26, 2026 | 16,710.00 | 16,870.00 | 16,250.00 | 16,620.00 | 16,620.00 | -2.52% | 93,222 |
| Jun 25, 2026 | 17,260.00 | 17,750.00 | 16,500.00 | 17,050.00 | 17,050.00 | -2.12% | 112,668 |
| Jun 24, 2026 | 17,210.00 | 17,880.00 | 16,900.00 | 17,420.00 | 17,420.00 | 0.99% | 59,011 |
| Jun 23, 2026 | 17,930.00 | 18,200.00 | 17,220.00 | 17,250.00 | 17,250.00 | -4.59% | 125,502 |
| Jun 22, 2026 | 18,080.00 | 19,000.00 | 17,980.00 | 18,080.00 | 18,080.00 | -2.06% | 63,908 |
| Jun 19, 2026 | 19,460.00 | 19,600.00 | 18,420.00 | 18,460.00 | 18,460.00 | -5.62% | 74,797 |
| Jun 18, 2026 | 19,990.00 | 20,000.00 | 19,500.00 | 19,560.00 | 19,560.00 | -1.81% | 63,172 |
| Jun 17, 2026 | 19,550.00 | 20,400.00 | 19,250.00 | 19,920.00 | 19,920.00 | 1.27% | 63,158 |
| Jun 16, 2026 | 19,790.00 | 19,950.00 | 19,250.00 | 19,670.00 | 19,670.00 | -1.21% | 82,898 |
| Jun 15, 2026 | 19,210.00 | 20,200.00 | 19,210.00 | 19,910.00 | 19,910.00 | 4.79% | 69,871 |
| 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 |