Cafe24 Corp. (KOSDAQ:042000)
South Korea
· Delayed Price · Currency is KRW 28,250
+2,550 (9.92%)
At close: Mar 5, 2026
Cafe24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27,050.00 | 29,650.00 | 27,000.00 | 28,250.00 | 28,250.00 | 9.92% | 327,036 |
| Mar 4, 2026 | 29,700.00 | 29,950.00 | 25,300.00 | 25,700.00 | 25,700.00 | -15.60% | 314,407 |
| Mar 3, 2026 | 32,850.00 | 32,850.00 | 30,450.00 | 30,450.00 | 30,450.00 | -8.14% | 164,113 |
| Feb 27, 2026 | 32,050.00 | 33,150.00 | 31,600.00 | 33,150.00 | 33,150.00 | 1.84% | 123,014 |
| Feb 26, 2026 | 34,050.00 | 34,400.00 | 32,100.00 | 32,550.00 | 32,550.00 | -2.69% | 213,373 |
| Feb 25, 2026 | 33,700.00 | 34,000.00 | 33,350.00 | 33,450.00 | 33,450.00 | 0.15% | 88,438 |
| Feb 24, 2026 | 34,050.00 | 34,300.00 | 33,400.00 | 33,400.00 | 33,400.00 | -2.48% | 130,175 |
| Feb 23, 2026 | 35,950.00 | 35,950.00 | 34,200.00 | 34,250.00 | 34,250.00 | -2.97% | 125,250 |
| Feb 20, 2026 | 36,150.00 | 36,900.00 | 35,000.00 | 35,300.00 | 35,300.00 | -3.68% | 149,098 |
| Feb 19, 2026 | 34,550.00 | 36,950.00 | 34,300.00 | 36,650.00 | 36,650.00 | 7.95% | 224,106 |
| Feb 13, 2026 | 34,300.00 | 34,400.00 | 33,550.00 | 33,950.00 | 33,950.00 | -2.02% | 79,630 |
| Feb 12, 2026 | 35,400.00 | 35,750.00 | 34,300.00 | 34,650.00 | 34,650.00 | -2.12% | 110,354 |
| Feb 11, 2026 | 35,900.00 | 36,200.00 | 35,100.00 | 35,400.00 | 35,400.00 | 0.85% | 89,775 |
| Feb 10, 2026 | 35,800.00 | 36,250.00 | 34,750.00 | 35,100.00 | 35,100.00 | -1.96% | 105,657 |
| Feb 9, 2026 | 35,050.00 | 35,950.00 | 34,550.00 | 35,800.00 | 35,800.00 | 4.22% | 151,395 |
| Feb 6, 2026 | 35,700.00 | 35,950.00 | 33,200.00 | 34,350.00 | 34,350.00 | -6.02% | 276,663 |
| Feb 5, 2026 | 37,600.00 | 39,650.00 | 36,500.00 | 36,550.00 | 36,550.00 | -7.00% | 233,775 |
| Feb 4, 2026 | 39,900.00 | 39,900.00 | 38,400.00 | 39,300.00 | 39,300.00 | -2.00% | 157,127 |
| Feb 3, 2026 | 37,500.00 | 40,300.00 | 36,900.00 | 40,100.00 | 40,100.00 | 11.70% | 221,528 |
| Feb 2, 2026 | 37,650.00 | 37,700.00 | 35,900.00 | 35,900.00 | 35,900.00 | -5.65% | 245,494 |
| Jan 30, 2026 | 40,400.00 | 40,600.00 | 38,000.00 | 38,050.00 | 38,050.00 | -4.88% | 328,449 |
| Jan 29, 2026 | 39,850.00 | 40,300.00 | 37,150.00 | 40,000.00 | 40,000.00 | 1.52% | 367,858 |
| Jan 28, 2026 | 36,950.00 | 39,700.00 | 36,100.00 | 39,400.00 | 39,400.00 | 10.21% | 616,285 |
| Jan 27, 2026 | 36,050.00 | 37,450.00 | 35,200.00 | 35,750.00 | 35,750.00 | -1.52% | 325,314 |
| Jan 26, 2026 | 34,450.00 | 36,400.00 | 34,000.00 | 36,300.00 | 36,300.00 | 7.72% | 474,625 |
| Jan 23, 2026 | 31,950.00 | 33,800.00 | 31,600.00 | 33,700.00 | 33,700.00 | 6.81% | 273,651 |
| Jan 22, 2026 | 30,950.00 | 31,750.00 | 30,750.00 | 31,550.00 | 31,550.00 | 2.10% | 104,196 |
| Jan 21, 2026 | 31,200.00 | 31,400.00 | 30,600.00 | 30,900.00 | 30,900.00 | -2.68% | 131,335 |
| Jan 20, 2026 | 31,500.00 | 32,500.00 | 31,500.00 | 31,750.00 | 31,750.00 | -0.16% | 100,459 |
| Jan 19, 2026 | 30,750.00 | 32,100.00 | 30,600.00 | 31,800.00 | 31,800.00 | 2.58% | 114,687 |
| Jan 16, 2026 | 32,150.00 | 32,800.00 | 30,900.00 | 31,000.00 | 31,000.00 | -3.58% | 119,977 |
| Jan 15, 2026 | 32,550.00 | 32,950.00 | 31,450.00 | 32,150.00 | 32,150.00 | -1.68% | 122,136 |
| Jan 14, 2026 | 31,200.00 | 33,200.00 | 31,000.00 | 32,700.00 | 32,700.00 | 3.81% | 155,481 |
| Jan 13, 2026 | 31,800.00 | 32,300.00 | 31,100.00 | 31,500.00 | 31,500.00 | -1.56% | 105,004 |
| Jan 12, 2026 | 31,700.00 | 32,250.00 | 31,150.00 | 32,000.00 | 32,000.00 | 0.16% | 91,233 |
| Jan 9, 2026 | 31,050.00 | 32,050.00 | 30,550.00 | 31,950.00 | 31,950.00 | 2.40% | 85,521 |
| Jan 8, 2026 | 30,050.00 | 32,150.00 | 29,900.00 | 31,200.00 | 31,200.00 | 2.13% | 112,896 |
| Jan 7, 2026 | 31,900.00 | 32,000.00 | 30,250.00 | 30,550.00 | 30,550.00 | -3.48% | 109,896 |
| Jan 6, 2026 | 31,700.00 | 32,100.00 | 31,500.00 | 31,650.00 | 31,650.00 | -0.31% | 55,579 |
| Jan 5, 2026 | 32,200.00 | 32,200.00 | 31,250.00 | 31,750.00 | 31,750.00 | -0.47% | 104,229 |
| Jan 2, 2026 | 30,200.00 | 31,950.00 | 30,050.00 | 31,900.00 | 31,900.00 | 5.80% | 107,438 |
| Dec 30, 2025 | 30,150.00 | 30,400.00 | 30,000.00 | 30,150.00 | 30,150.00 | - | 54,442 |
| Dec 29, 2025 | 30,100.00 | 30,450.00 | 29,450.00 | 30,150.00 | 30,150.00 | 0.33% | 69,275 |
| Dec 26, 2025 | 30,450.00 | 30,500.00 | 29,550.00 | 30,050.00 | 30,050.00 | -0.50% | 112,853 |
| Dec 24, 2025 | 30,700.00 | 31,000.00 | 30,100.00 | 30,200.00 | 30,200.00 | -1.63% | 99,235 |
| Dec 23, 2025 | 31,500.00 | 31,650.00 | 30,700.00 | 30,700.00 | 30,700.00 | -2.23% | 87,479 |
| Dec 22, 2025 | 31,100.00 | 31,900.00 | 31,100.00 | 31,400.00 | 31,400.00 | 1.13% | 97,096 |
| Dec 19, 2025 | 30,550.00 | 31,150.00 | 30,300.00 | 31,050.00 | 31,050.00 | 2.31% | 179,612 |
| Dec 18, 2025 | 31,500.00 | 31,500.00 | 30,300.00 | 30,350.00 | 30,350.00 | -2.10% | 107,370 |
| Dec 17, 2025 | 31,700.00 | 32,150.00 | 30,900.00 | 31,000.00 | 31,000.00 | -1.43% | 104,524 |
| Dec 16, 2025 | 33,050.00 | 33,250.00 | 31,300.00 | 31,450.00 | 31,450.00 | -5.41% | 187,469 |
| Dec 15, 2025 | 32,300.00 | 33,850.00 | 31,700.00 | 33,250.00 | 33,250.00 | 1.22% | 107,692 |
| Dec 12, 2025 | 32,350.00 | 33,000.00 | 32,300.00 | 32,850.00 | 32,850.00 | 1.86% | 51,152 |
| Dec 11, 2025 | 33,200.00 | 33,400.00 | 32,150.00 | 32,250.00 | 32,250.00 | -2.71% | 121,517 |
| Dec 10, 2025 | 33,700.00 | 33,950.00 | 33,050.00 | 33,150.00 | 33,150.00 | -1.49% | 63,399 |
| Dec 9, 2025 | 34,100.00 | 34,450.00 | 33,200.00 | 33,650.00 | 33,650.00 | -1.17% | 73,972 |
| Dec 8, 2025 | 34,700.00 | 34,850.00 | 33,800.00 | 34,050.00 | 34,050.00 | -1.16% | 87,575 |
| 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 |