Cafe24 Corp. (KOSDAQ:042000)
South Korea
· Delayed Price · Currency is KRW 26,750
-200 (-0.74%)
At close: Apr 27, 2026
Cafe24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 106,850 |
| 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% | 119,015 |
| Mar 31, 2026 | 26,150.00 | 27,200.00 | 26,000.00 | 26,400.00 | 26,400.00 | -1.31% | 72,136 |
| Mar 30, 2026 | 26,900.00 | 27,150.00 | 26,500.00 | 26,750.00 | 26,750.00 | -3.78% | 48,319 |
| Mar 27, 2026 | 27,500.00 | 27,850.00 | 27,100.00 | 27,800.00 | 27,800.00 | -0.71% | 55,307 |
| Mar 26, 2026 | 28,900.00 | 29,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -3.61% | 71,932 |
| Mar 25, 2026 | 29,050.00 | 29,800.00 | 29,050.00 | 29,050.00 | 29,050.00 | 0.17% | 57,226 |
| Mar 24, 2026 | 28,850.00 | 29,550.00 | 28,600.00 | 29,000.00 | 29,000.00 | 2.65% | 79,037 |
| Mar 23, 2026 | 28,500.00 | 29,000.00 | 28,050.00 | 28,250.00 | 28,250.00 | -5.36% | 77,348 |
| Mar 20, 2026 | 29,650.00 | 30,100.00 | 29,100.00 | 29,850.00 | 29,850.00 | 2.23% | 77,278 |
| Mar 19, 2026 | 29,800.00 | 30,050.00 | 29,200.00 | 29,200.00 | 29,200.00 | -5.19% | 90,501 |
| Mar 18, 2026 | 29,300.00 | 31,150.00 | 29,000.00 | 30,800.00 | 30,800.00 | 7.69% | 128,680 |
| Mar 17, 2026 | 29,300.00 | 29,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | -1.38% | 62,210 |
| Mar 16, 2026 | 28,650.00 | 29,450.00 | 28,500.00 | 29,000.00 | 29,000.00 | 1.22% | 67,624 |
| Mar 13, 2026 | 28,100.00 | 29,150.00 | 27,500.00 | 28,650.00 | 28,650.00 | -0.69% | 58,823 |
| Mar 12, 2026 | 28,700.00 | 29,350.00 | 28,600.00 | 28,850.00 | 28,850.00 | -0.35% | 108,204 |
| Mar 11, 2026 | 29,850.00 | 30,150.00 | 28,250.00 | 28,950.00 | 28,950.00 | -2.85% | 110,828 |
| Mar 10, 2026 | 29,550.00 | 30,800.00 | 28,750.00 | 29,800.00 | 29,800.00 | 5.30% | 161,755 |
| Mar 9, 2026 | 27,100.00 | 28,600.00 | 26,450.00 | 28,300.00 | 28,300.00 | -1.22% | 140,736 |
| Mar 6, 2026 | 27,800.00 | 29,450.00 | 27,000.00 | 28,650.00 | 28,650.00 | 1.42% | 169,435 |
| 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 |