Cafe24 Corp. 042000
KRX · South Korea · Technology Services
KRW 20,700.00-500.00 (-2.36%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 20,700.00 | -2.36% | KRW 21,200.00 | KRW 21,600.00 | KRW 17,860.00 | 1.43M |
| 2026-10-01 | KRW 21,200.00 | +13.79% | KRW 18,560.00 | KRW 21,400.00 | KRW 18,560.00 | 583.64K |
| 2026-09-30 | KRW 18,630.00 | -0.64% | KRW 18,700.00 | KRW 18,880.00 | KRW 18,250.00 | 171.37K |
| 2026-09-29 | KRW 18,750.00 | -0.16% | KRW 18,780.00 | KRW 19,200.00 | KRW 18,120.00 | 194.49K |
| 2026-09-28 | KRW 18,780.00 | +4.16% | KRW 17,530.00 | KRW 19,560.00 | KRW 17,040.00 | 736.21K |
| 2026-09-23 | KRW 18,030.00 | +20.20% | KRW 15,370.00 | KRW 18,510.00 | KRW 15,370.00 | 951.71K |
| 2026-09-22 | KRW 15,000.00 | -1.38% | KRW 15,270.00 | KRW 15,400.00 | KRW 14,870.00 | 60.77K |
| 2026-09-21 | KRW 15,210.00 | +2.15% | KRW 14,900.00 | KRW 15,280.00 | KRW 14,890.00 | 43.72K |
| 2026-09-18 | KRW 14,890.00 | -3.19% | KRW 15,390.00 | KRW 15,630.00 | KRW 14,890.00 | 75.49K |
| 2026-09-17 | KRW 15,380.00 | -0.19% | KRW 15,440.00 | KRW 15,520.00 | KRW 15,290.00 | 18.91K |
| 2026-09-16 | KRW 15,410.00 | -2.22% | KRW 15,660.00 | KRW 15,890.00 | KRW 15,370.00 | 34.02K |
| 2026-09-15 | KRW 15,760.00 | -0.06% | KRW 15,580.00 | KRW 15,980.00 | KRW 15,570.00 | 32.95K |
| 2026-09-14 | KRW 15,770.00 | +1.74% | KRW 15,250.00 | KRW 15,950.00 | KRW 15,150.00 | 49.06K |
| 2026-09-11 | KRW 15,500.00 | -0.06% | KRW 15,250.00 | KRW 15,730.00 | KRW 15,250.00 | 49.39K |
| 2026-09-10 | KRW 15,510.00 | -0.19% | KRW 15,460.00 | KRW 15,820.00 | KRW 15,220.00 | 126.31K |
| 2026-09-09 | KRW 15,540.00 | -2.39% | KRW 15,810.00 | KRW 15,910.00 | KRW 15,520.00 | 71.60K |
| 2026-09-08 | KRW 15,920.00 | -1.30% | KRW 16,140.00 | KRW 16,480.00 | KRW 15,900.00 | 58.24K |
| 2026-09-07 | KRW 16,130.00 | +0.06% | KRW 16,180.00 | KRW 16,440.00 | KRW 15,900.00 | 22.70K |
| 2026-09-04 | KRW 16,120.00 | +1.96% | KRW 15,970.00 | KRW 16,290.00 | KRW 15,880.00 | 29.11K |
| 2026-09-03 | KRW 15,810.00 | -1.43% | KRW 16,190.00 | KRW 16,420.00 | KRW 15,760.00 | 40.18K |
| 2026-09-02 | KRW 16,040.00 | -4.18% | KRW 16,410.00 | KRW 16,490.00 | KRW 16,040.00 | 52.45K |
| 2026-09-01 | KRW 16,740.00 | -1.47% | KRW 16,750.00 | KRW 17,080.00 | KRW 16,610.00 | 47.21K |
| 2026-08-31 | KRW 16,990.00 | -0.76% | KRW 16,830.00 | KRW 17,110.00 | KRW 16,420.00 | 40.72K |
| 2026-08-28 | KRW 17,120.00 | +0.59% | KRW 17,230.00 | KRW 17,320.00 | KRW 16,760.00 | 38.78K |
| 2026-08-27 | KRW 17,020.00 | +0.77% | KRW 17,060.00 | KRW 17,270.00 | KRW 16,690.00 | 28.37K |
| 2026-08-26 | KRW 16,890.00 | +0.48% | KRW 16,620.00 | KRW 17,000.00 | KRW 16,520.00 | 34.99K |
| 2026-08-25 | KRW 16,810.00 | +0.90% | KRW 16,660.00 | KRW 16,810.00 | KRW 15,910.00 | 35.25K |
| 2026-08-24 | KRW 16,660.00 | +2.02% | KRW 16,170.00 | KRW 16,990.00 | KRW 16,080.00 | 38.21K |
| 2026-08-21 | KRW 16,330.00 | -3.37% | KRW 16,610.00 | KRW 16,610.00 | KRW 16,020.00 | 58.34K |
| 2026-08-20 | KRW 16,900.00 | +2.67% | KRW 16,740.00 | KRW 17,390.00 | KRW 16,740.00 | 40.71K |
| 2026-08-19 | KRW 16,460.00 | -0.66% | KRW 16,320.00 | KRW 16,790.00 | KRW 15,830.00 | 54.42K |
| 2026-08-18 | KRW 16,570.00 | -7.12% | KRW 17,750.00 | KRW 17,750.00 | KRW 16,500.00 | 106.37K |
| 2026-08-14 | KRW 17,840.00 | -1.22% | KRW 17,920.00 | KRW 18,550.00 | KRW 17,500.00 | 50.02K |
| 2026-08-13 | KRW 18,060.00 | -0.39% | KRW 17,990.00 | KRW 18,240.00 | KRW 17,680.00 | 41.30K |
| 2026-08-12 | KRW 18,130.00 | -1.68% | KRW 18,400.00 | KRW 18,700.00 | KRW 17,920.00 | 37.36K |
| 2026-08-11 | KRW 18,440.00 | +1.10% | KRW 18,060.00 | KRW 18,640.00 | KRW 17,910.00 | 70.74K |
| 2026-08-10 | KRW 18,240.00 | +3.05% | KRW 17,660.00 | KRW 18,260.00 | KRW 17,580.00 | 73.45K |
| 2026-08-07 | KRW 17,700.00 | -3.91% | KRW 18,080.00 | KRW 18,200.00 | KRW 17,060.00 | 76.88K |
| 2026-08-06 | KRW 18,420.00 | +3.08% | KRW 17,880.00 | KRW 18,640.00 | KRW 17,510.00 | 71.46K |
| 2026-08-05 | KRW 17,870.00 | -2.99% | KRW 18,450.00 | KRW 18,820.00 | KRW 17,835.00 | 73.25K |
| 2026-08-04 | KRW 18,420.00 | +5.02% | KRW 18,000.00 | KRW 18,870.00 | KRW 18,000.00 | 117.32K |
| 2026-08-03 | KRW 17,540.00 | +4.09% | KRW 16,250.00 | KRW 18,350.00 | KRW 16,200.00 | 84.33K |
| 2026-07-31 | KRW 16,850.00 | +6.98% | KRW 16,350.00 | KRW 17,240.00 | KRW 16,180.00 | 80.58K |
| 2026-07-30 | KRW 15,750.00 | -2.05% | KRW 15,390.00 | KRW 16,990.00 | KRW 15,390.00 | 94.93K |
| 2026-07-29 | KRW 16,080.00 | -6.67% | KRW 17,400.00 | KRW 17,400.00 | KRW 15,410.00 | 111.85K |
| 2026-07-28 | KRW 17,230.00 | -3.20% | KRW 17,640.00 | KRW 18,250.00 | KRW 16,830.00 | 75.68K |
| 2026-07-27 | KRW 17,800.00 | +7.42% | KRW 17,990.00 | KRW 18,470.00 | KRW 17,110.00 | 89.49K |
| 2026-07-24 | KRW 16,570.00 | -4.88% | KRW 17,030.00 | KRW 17,420.00 | KRW 16,480.00 | 47.53K |
| 2026-07-23 | KRW 17,420.00 | +11.38% | KRW 15,730.00 | KRW 17,420.00 | KRW 15,710.00 | 91.72K |
| 2026-07-22 | KRW 15,640.00 | +0.19% | KRW 15,700.00 | KRW 16,170.00 | KRW 15,610.00 | 60.53K |
| 2026-07-21 | KRW 15,610.00 | +2.23% | KRW 15,210.00 | KRW 15,900.00 | KRW 15,010.00 | 51.18K |
| 2026-07-20 | KRW 15,270.00 | -5.33% | KRW 15,900.00 | KRW 15,960.00 | KRW 15,250.00 | 52.95K |
| 2026-07-16 | KRW 16,130.00 | -3.36% | KRW 16,670.00 | KRW 16,670.00 | KRW 16,020.00 | 67.78K |
| 2026-07-15 | KRW 16,690.00 | +2.39% | KRW 16,450.00 | KRW 17,400.00 | KRW 16,330.00 | 104.71K |
| 2026-07-14 | KRW 16,300.00 | -1.81% | KRW 16,600.00 | KRW 16,790.00 | KRW 15,940.00 | 91.02K |
| 2026-07-13 | KRW 16,600.00 | -4.21% | KRW 17,580.00 | KRW 17,980.00 | KRW 16,520.00 | 62.10K |
| 2026-07-10 | KRW 17,330.00 | +5.74% | KRW 16,550.00 | KRW 17,580.00 | KRW 16,550.00 | 71.56K |
| 2026-07-09 | KRW 16,390.00 | -1.80% | KRW 16,470.00 | KRW 17,310.00 | KRW 16,170.00 | 145.51K |
| 2026-07-08 | KRW 16,690.00 | -2.97% | KRW 16,710.00 | KRW 17,500.00 | KRW 16,570.00 | 49.88K |
| 2026-07-07 | KRW 17,200.00 | -1.32% | KRW 17,440.00 | KRW 18,100.00 | KRW 16,710.00 | 72.60K |
| 2026-07-06 | KRW 17,430.00 | -1.53% | KRW 17,510.00 | KRW 18,150.00 | KRW 17,160.00 | 32.20K |
| 2026-07-03 | KRW 17,700.00 | -1.34% | KRW 18,000.00 | KRW 18,390.00 | KRW 17,150.00 | 60.49K |
| 2026-07-02 | KRW 17,940.00 | +0.39% | KRW 17,850.00 | KRW 18,770.00 | KRW 17,380.00 | 72.03K |
| 2026-07-01 | KRW 17,870.00 | +0.51% | KRW 18,000.00 | KRW 19,180.00 | KRW 17,760.00 | 74.28K |
| 2026-06-30 | KRW 17,780.00 | -9.65% | KRW 19,280.00 | KRW 19,480.00 | KRW 17,720.00 | 102.51K |
| 2026-06-29 | KRW 19,680.00 | +18.41% | KRW 16,260.00 | KRW 19,870.00 | KRW 16,260.00 | 164.37K |
| 2026-06-26 | KRW 16,620.00 | -2.52% | KRW 16,710.00 | KRW 16,870.00 | KRW 16,250.00 | 93.22K |
| 2026-06-25 | KRW 17,050.00 | -2.12% | KRW 17,260.00 | KRW 17,750.00 | KRW 16,500.00 | 112.67K |
| 2026-06-24 | KRW 17,420.00 | +0.99% | KRW 17,210.00 | KRW 17,880.00 | KRW 16,900.00 | 59.01K |
| 2026-06-23 | KRW 17,250.00 | -4.59% | KRW 17,930.00 | KRW 18,200.00 | KRW 17,220.00 | 125.51K |
| 2026-06-22 | KRW 18,080.00 | -2.06% | KRW 18,080.00 | KRW 19,000.00 | KRW 17,980.00 | 63.91K |
| 2026-06-19 | KRW 18,460.00 | -5.62% | KRW 19,460.00 | KRW 19,600.00 | KRW 18,420.00 | 74.80K |
| 2026-06-18 | KRW 19,560.00 | -1.81% | KRW 19,990.00 | KRW 20,000.00 | KRW 19,500.00 | 63.17K |
| 2026-06-17 | KRW 19,920.00 | +1.27% | KRW 19,550.00 | KRW 20,400.00 | KRW 19,250.00 | 63.16K |
| 2026-06-16 | KRW 19,670.00 | -1.21% | KRW 19,790.00 | KRW 19,950.00 | KRW 19,250.00 | 82.90K |
| 2026-06-15 | KRW 19,910.00 | +4.79% | KRW 19,210.00 | KRW 20,200.00 | KRW 19,210.00 | 69.87K |
| 2026-06-12 | KRW 19,000.00 | -1.91% | KRW 19,820.00 | KRW 19,970.00 | KRW 18,940.00 | 117.10K |
| 2026-06-11 | KRW 19,370.00 | +2.60% | KRW 18,310.00 | KRW 19,370.00 | KRW 18,120.00 | 182.10K |
| 2026-06-10 | KRW 18,880.00 | -2.83% | KRW 18,910.00 | KRW 19,450.00 | KRW 18,390.00 | 109.57K |
| 2026-06-09 | KRW 19,430.00 | +5.25% | KRW 18,140.00 | KRW 19,830.00 | KRW 17,920.00 | 220.81K |
| 2026-06-08 | KRW 18,460.00 | -4.15% | KRW 19,000.00 | KRW 19,030.00 | KRW 17,750.00 | 178.86K |
| 2026-06-05 | KRW 19,260.00 | -7.63% | KRW 20,450.00 | KRW 20,450.00 | KRW 19,250.00 | 87.02K |
| 2026-06-04 | KRW 20,850.00 | +0.72% | KRW 19,500.00 | KRW 21,100.00 | KRW 19,500.00 | 138.70K |
| 2026-06-02 | KRW 20,700.00 | -5.26% | KRW 21,850.00 | KRW 21,900.00 | KRW 20,000.00 | 187.68K |
| 2026-06-01 | KRW 21,850.00 | +5.30% | KRW 20,450.00 | KRW 22,850.00 | KRW 20,100.00 | 234.20K |
| 2026-05-29 | KRW 20,750.00 | +4.11% | KRW 19,980.00 | KRW 21,100.00 | KRW 19,980.00 | 438.07K |
| 2026-05-28 | KRW 19,930.00 | -0.35% | KRW 19,860.00 | KRW 20,250.00 | KRW 19,110.00 | 191.34K |
| 2026-05-27 | KRW 20,000.00 | -5.21% | KRW 21,250.00 | KRW 21,250.00 | KRW 19,750.00 | 191.39K |
| 2026-05-26 | KRW 21,100.00 | -0.47% | KRW 21,600.00 | KRW 21,650.00 | KRW 20,150.00 | 114.60K |
| 2026-05-22 | KRW 21,200.00 | +1.68% | KRW 20,850.00 | KRW 22,250.00 | KRW 20,850.00 | 143.03K |