Cafe24 Corp. (KOSDAQ:042000)
South Korea
· Delayed Price · Currency is KRW 34,450
-650 (-1.85%)
At close: Dec 5, 2025
Cafe24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35,200.00 | 35,400.00 | 34,250.00 | 34,450.00 | 34,450.00 | -1.85% | 102,508 |
| Dec 4, 2025 | 36,150.00 | 36,400.00 | 34,900.00 | 35,100.00 | 35,100.00 | -1.68% | 120,527 |
| Dec 3, 2025 | 36,550.00 | 36,550.00 | 35,000.00 | 35,700.00 | 35,700.00 | -1.92% | 168,027 |
| Dec 2, 2025 | 34,900.00 | 37,350.00 | 34,700.00 | 36,400.00 | 36,400.00 | 6.28% | 336,843 |
| Dec 1, 2025 | 35,300.00 | 35,800.00 | 34,050.00 | 34,250.00 | 34,250.00 | -1.44% | 149,226 |
| Nov 28, 2025 | 31,150.00 | 35,600.00 | 31,150.00 | 34,750.00 | 34,750.00 | 12.46% | 407,684 |
| Nov 27, 2025 | 31,150.00 | 31,450.00 | 30,750.00 | 30,900.00 | 30,900.00 | -0.48% | 37,891 |
| Nov 26, 2025 | 30,950.00 | 31,250.00 | 30,550.00 | 31,050.00 | 31,050.00 | 0.81% | 45,064 |
| Nov 25, 2025 | 31,200.00 | 31,700.00 | 30,500.00 | 30,800.00 | 30,800.00 | -0.48% | 64,555 |
| Nov 24, 2025 | 30,900.00 | 31,350.00 | 30,600.00 | 30,950.00 | 30,950.00 | 1.14% | 76,897 |
| Nov 21, 2025 | 30,800.00 | 31,500.00 | 30,350.00 | 30,600.00 | 30,600.00 | -5.12% | 70,189 |
| Nov 20, 2025 | 32,200.00 | 32,850.00 | 32,200.00 | 32,250.00 | 32,250.00 | 0.78% | 71,093 |
| Nov 19, 2025 | 31,950.00 | 32,400.00 | 31,150.00 | 32,000.00 | 32,000.00 | 0.47% | 65,378 |
| Nov 18, 2025 | 33,150.00 | 33,400.00 | 31,850.00 | 31,850.00 | 31,850.00 | -5.77% | 82,281 |
| Nov 17, 2025 | 33,800.00 | 34,150.00 | 33,200.00 | 33,800.00 | 33,800.00 | 4.00% | 61,774 |
| Nov 14, 2025 | 34,100.00 | 34,100.00 | 32,500.00 | 32,500.00 | 32,500.00 | -3.99% | 63,763 |
| Nov 13, 2025 | 33,900.00 | 34,600.00 | 33,500.00 | 33,850.00 | 33,850.00 | -0.15% | 61,933 |
| Nov 12, 2025 | 32,550.00 | 34,100.00 | 32,400.00 | 33,900.00 | 33,900.00 | 4.15% | 113,233 |
| Nov 11, 2025 | 32,900.00 | 33,350.00 | 32,050.00 | 32,550.00 | 32,550.00 | -0.91% | 91,900 |
| Nov 10, 2025 | 31,700.00 | 32,950.00 | 31,700.00 | 32,850.00 | 32,850.00 | 3.30% | 126,086 |
| Nov 7, 2025 | 32,600.00 | 33,600.00 | 31,200.00 | 31,800.00 | 31,800.00 | -7.83% | 288,741 |
| Nov 6, 2025 | 35,450.00 | 36,000.00 | 34,000.00 | 34,500.00 | 34,500.00 | -2.27% | 66,198 |
| Nov 5, 2025 | 35,950.00 | 36,250.00 | 33,950.00 | 35,300.00 | 35,300.00 | -3.29% | 134,735 |
| Nov 4, 2025 | 36,350.00 | 36,750.00 | 35,950.00 | 36,500.00 | 36,500.00 | - | 80,721 |
| Nov 3, 2025 | 35,900.00 | 36,850.00 | 35,900.00 | 36,500.00 | 36,500.00 | 1.81% | 106,170 |
| Oct 31, 2025 | 36,750.00 | 36,850.00 | 35,800.00 | 35,850.00 | 35,850.00 | -2.05% | 87,010 |
| Oct 30, 2025 | 37,900.00 | 38,000.00 | 36,450.00 | 36,600.00 | 36,600.00 | -3.68% | 94,855 |
| Oct 29, 2025 | 37,600.00 | 38,900.00 | 37,500.00 | 38,000.00 | 38,000.00 | 2.15% | 159,200 |
| Oct 28, 2025 | 36,550.00 | 37,300.00 | 36,100.00 | 37,200.00 | 37,200.00 | 1.36% | 84,469 |
| Oct 27, 2025 | 35,900.00 | 36,800.00 | 35,900.00 | 36,700.00 | 36,700.00 | 2.09% | 75,878 |
| Oct 24, 2025 | 36,250.00 | 36,500.00 | 35,850.00 | 35,950.00 | 35,950.00 | -0.14% | 71,213 |
| Oct 23, 2025 | 36,500.00 | 36,650.00 | 35,950.00 | 36,000.00 | 36,000.00 | -1.64% | 64,284 |
| Oct 22, 2025 | 36,900.00 | 36,950.00 | 35,900.00 | 36,600.00 | 36,600.00 | - | 46,967 |
| Oct 21, 2025 | 36,850.00 | 37,450.00 | 36,500.00 | 36,600.00 | 36,600.00 | 0.27% | 71,680 |
| Oct 20, 2025 | 36,100.00 | 36,800.00 | 35,650.00 | 36,500.00 | 36,500.00 | 0.55% | 76,661 |
| Oct 17, 2025 | 36,950.00 | 37,600.00 | 36,300.00 | 36,300.00 | 36,300.00 | -3.59% | 132,118 |
| Oct 16, 2025 | 38,700.00 | 38,800.00 | 37,550.00 | 37,650.00 | 37,650.00 | -2.33% | 138,552 |
| Oct 15, 2025 | 38,700.00 | 39,200.00 | 38,200.00 | 38,550.00 | 38,550.00 | - | 86,719 |
| Oct 14, 2025 | 39,750.00 | 41,150.00 | 38,300.00 | 38,550.00 | 38,550.00 | -3.26% | 150,708 |
| Oct 13, 2025 | 40,250.00 | 40,250.00 | 39,100.00 | 39,850.00 | 39,850.00 | -1.97% | 99,709 |
| Oct 10, 2025 | 39,400.00 | 40,775.00 | 38,750.00 | 40,650.00 | 40,650.00 | 3.44% | 126,472 |
| Oct 2, 2025 | 39,850.00 | 40,300.00 | 39,000.00 | 39,300.00 | 39,300.00 | -1.01% | 114,361 |
| Oct 1, 2025 | 41,500.00 | 41,750.00 | 39,650.00 | 39,700.00 | 39,700.00 | -4.11% | 154,347 |
| Sep 30, 2025 | 40,800.00 | 41,750.00 | 40,200.00 | 41,400.00 | 41,400.00 | 3.11% | 100,382 |
| Sep 29, 2025 | 41,100.00 | 41,300.00 | 39,800.00 | 40,150.00 | 40,150.00 | -0.86% | 76,433 |
| Sep 26, 2025 | 42,900.00 | 43,000.00 | 40,250.00 | 40,500.00 | 40,500.00 | -6.36% | 179,148 |
| Sep 25, 2025 | 42,250.00 | 43,950.00 | 42,200.00 | 43,250.00 | 43,250.00 | 1.88% | 229,997 |
| Sep 24, 2025 | 42,150.00 | 42,600.00 | 41,450.00 | 42,450.00 | 42,450.00 | 1.07% | 128,001 |
| Sep 23, 2025 | 42,200.00 | 42,850.00 | 41,650.00 | 42,000.00 | 42,000.00 | 0.12% | 146,470 |
| Sep 22, 2025 | 42,800.00 | 42,850.00 | 41,300.00 | 41,950.00 | 41,950.00 | -1.99% | 181,437 |
| Sep 19, 2025 | 41,050.00 | 43,050.00 | 40,750.00 | 42,800.00 | 42,800.00 | 5.16% | 355,900 |
| Sep 18, 2025 | 39,750.00 | 41,250.00 | 39,750.00 | 40,700.00 | 40,700.00 | 2.39% | 148,688 |
| Sep 17, 2025 | 40,050.00 | 40,150.00 | 39,400.00 | 39,750.00 | 39,750.00 | -0.63% | 55,624 |
| Sep 16, 2025 | 40,300.00 | 40,650.00 | 39,850.00 | 40,000.00 | 40,000.00 | -0.99% | 79,052 |
| Sep 15, 2025 | 40,150.00 | 40,600.00 | 39,950.00 | 40,400.00 | 40,400.00 | -0.25% | 74,753 |
| Sep 12, 2025 | 40,600.00 | 40,900.00 | 40,300.00 | 40,500.00 | 40,500.00 | -0.12% | 79,505 |
| Sep 11, 2025 | 40,100.00 | 41,150.00 | 39,600.00 | 40,550.00 | 40,550.00 | 1.38% | 176,632 |
| Sep 10, 2025 | 40,250.00 | 40,500.00 | 39,550.00 | 40,000.00 | 40,000.00 | -0.74% | 93,023 |
| Sep 9, 2025 | 40,500.00 | 40,500.00 | 39,750.00 | 40,300.00 | 40,300.00 | 0.12% | 76,196 |
| Sep 8, 2025 | 39,350.00 | 40,700.00 | 39,350.00 | 40,250.00 | 40,250.00 | 2.29% | 113,504 |
| Sep 5, 2025 | 39,400.00 | 39,500.00 | 39,050.00 | 39,350.00 | 39,350.00 | 0.25% | 58,895 |
| Sep 4, 2025 | 39,450.00 | 39,600.00 | 39,100.00 | 39,250.00 | 39,250.00 | 0.90% | 65,589 |
| Sep 3, 2025 | 39,100.00 | 39,400.00 | 38,600.00 | 38,900.00 | 38,900.00 | -0.26% | 55,228 |
| Sep 2, 2025 | 38,300.00 | 39,200.00 | 38,250.00 | 39,000.00 | 39,000.00 | 1.43% | 77,311 |
| Sep 1, 2025 | 38,400.00 | 38,550.00 | 37,650.00 | 38,450.00 | 38,450.00 | 0.13% | 65,921 |
| Aug 29, 2025 | 39,300.00 | 39,550.00 | 38,350.00 | 38,400.00 | 38,400.00 | -2.04% | 70,497 |
| Aug 28, 2025 | 38,800.00 | 39,600.00 | 38,700.00 | 39,200.00 | 39,200.00 | 0.77% | 73,398 |
| Aug 27, 2025 | 39,650.00 | 39,700.00 | 38,800.00 | 38,900.00 | 38,900.00 | -1.27% | 57,163 |
| Aug 26, 2025 | 39,750.00 | 39,800.00 | 38,200.00 | 39,400.00 | 39,400.00 | -1.01% | 66,839 |
| Aug 25, 2025 | 40,300.00 | 40,300.00 | 39,650.00 | 39,800.00 | 39,800.00 | - | 86,379 |
| Aug 22, 2025 | 38,550.00 | 40,150.00 | 38,550.00 | 39,800.00 | 39,800.00 | 3.11% | 139,248 |
| Aug 21, 2025 | 37,350.00 | 39,150.00 | 37,300.00 | 38,600.00 | 38,600.00 | 3.21% | 141,764 |
| Aug 20, 2025 | 37,100.00 | 37,900.00 | 36,550.00 | 37,400.00 | 37,400.00 | -1.84% | 144,100 |
| Aug 19, 2025 | 38,600.00 | 38,800.00 | 38,100.00 | 38,100.00 | 38,100.00 | -1.80% | 90,281 |
| Aug 18, 2025 | 38,450.00 | 39,100.00 | 38,200.00 | 38,800.00 | 38,800.00 | - | 91,403 |
| Aug 14, 2025 | 38,800.00 | 39,550.00 | 38,800.00 | 38,800.00 | 38,800.00 | -0.64% | 105,626 |
| Aug 13, 2025 | 38,400.00 | 39,050.00 | 37,950.00 | 39,050.00 | 39,050.00 | 1.56% | 175,811 |
| Aug 12, 2025 | 39,150.00 | 39,550.00 | 38,200.00 | 38,450.00 | 38,450.00 | -1.66% | 231,565 |
| Aug 11, 2025 | 40,800.00 | 40,850.00 | 38,750.00 | 39,100.00 | 39,100.00 | -3.93% | 293,740 |
| Aug 8, 2025 | 44,550.00 | 44,800.00 | 40,700.00 | 40,700.00 | 40,700.00 | -10.15% | 777,561 |
| Aug 7, 2025 | 42,500.00 | 46,450.00 | 42,300.00 | 45,300.00 | 45,300.00 | 6.59% | 561,718 |
| Aug 6, 2025 | 41,500.00 | 42,700.00 | 41,250.00 | 42,500.00 | 42,500.00 | 1.43% | 101,138 |
| Aug 5, 2025 | 42,500.00 | 42,650.00 | 41,300.00 | 41,900.00 | 41,900.00 | -1.30% | 144,562 |
| Aug 4, 2025 | 40,600.00 | 42,850.00 | 40,550.00 | 42,450.00 | 42,450.00 | 3.03% | 165,041 |
| Aug 1, 2025 | 43,300.00 | 43,300.00 | 40,950.00 | 41,200.00 | 41,200.00 | -4.85% | 172,169 |
| Jul 31, 2025 | 43,900.00 | 43,900.00 | 42,650.00 | 43,300.00 | 43,300.00 | -0.12% | 141,928 |
| Jul 30, 2025 | 44,100.00 | 44,450.00 | 43,300.00 | 43,350.00 | 43,350.00 | -2.03% | 136,183 |
| Jul 29, 2025 | 44,550.00 | 44,950.00 | 43,850.00 | 44,250.00 | 44,250.00 | - | 89,537 |
| Jul 28, 2025 | 44,100.00 | 45,700.00 | 43,650.00 | 44,250.00 | 44,250.00 | 0.34% | 198,473 |
| Jul 25, 2025 | 43,500.00 | 44,350.00 | 42,300.00 | 44,100.00 | 44,100.00 | 1.61% | 155,197 |
| Jul 24, 2025 | 45,250.00 | 47,050.00 | 43,150.00 | 43,400.00 | 43,400.00 | -3.34% | 424,660 |
| Jul 23, 2025 | 45,150.00 | 45,150.00 | 44,000.00 | 44,900.00 | 44,900.00 | 0.22% | 95,807 |
| Jul 22, 2025 | 46,000.00 | 46,200.00 | 44,750.00 | 44,800.00 | 44,800.00 | -1.86% | 127,533 |
| Jul 21, 2025 | 44,750.00 | 45,700.00 | 44,400.00 | 45,650.00 | 45,650.00 | 2.35% | 131,048 |
| Jul 18, 2025 | 45,150.00 | 45,550.00 | 44,200.00 | 44,600.00 | 44,600.00 | -1.11% | 127,854 |
| Jul 17, 2025 | 45,000.00 | 45,700.00 | 44,425.00 | 45,100.00 | 45,100.00 | 0.22% | 141,106 |
| Jul 16, 2025 | 45,550.00 | 45,600.00 | 44,600.00 | 45,000.00 | 45,000.00 | -1.10% | 146,219 |
| Jul 15, 2025 | 44,350.00 | 45,950.00 | 44,350.00 | 45,500.00 | 45,500.00 | 2.36% | 215,623 |
| Jul 14, 2025 | 45,750.00 | 45,800.00 | 44,050.00 | 44,450.00 | 44,450.00 | -3.26% | 240,935 |
| Jul 11, 2025 | 46,150.00 | 46,950.00 | 45,550.00 | 45,950.00 | 45,950.00 | 0.33% | 149,318 |