Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 047820.KQ stock page

Chorokbaem Media Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,195.003,230.003,150.003,195.003,195.0010,678
2026-07-213,100.003,280.003,095.003,190.003,190.0013,776
2026-07-203,295.003,295.003,115.003,185.003,185.0012,037
2026-07-163,285.003,340.003,225.003,245.003,245.0011,652
2026-07-153,190.003,390.003,185.003,275.003,275.006,723
2026-07-143,270.003,275.003,165.003,190.003,190.0055,707
2026-07-133,380.003,460.003,270.003,270.003,270.0019,899
2026-07-103,235.003,420.003,235.003,370.003,370.0012,229
2026-07-093,275.003,340.003,235.003,260.003,260.0013,016
2026-07-083,400.003,440.003,255.003,275.003,275.0031,470
2026-07-073,350.003,580.003,340.003,405.003,405.0022,487
2026-07-063,550.003,550.003,430.003,430.003,430.0012,243
2026-07-033,515.003,600.003,355.003,550.003,550.0029,813
2026-07-023,535.003,800.003,420.003,555.003,555.0024,086
2026-07-013,580.003,750.003,530.003,560.003,560.0014,744
2026-06-303,560.003,905.003,560.003,650.003,650.0017,485
2026-06-293,240.003,800.003,240.003,730.003,730.0042,890
2026-06-263,550.003,555.003,380.003,445.003,445.0044,125
2026-06-253,590.003,740.003,525.003,535.003,535.0024,185
2026-06-243,555.003,780.003,445.003,590.003,590.0025,496
2026-06-233,585.003,940.003,510.003,555.003,555.0047,061
2026-06-223,920.003,920.003,650.003,650.003,650.0035,467
2026-06-193,805.004,035.003,800.003,920.003,920.0033,820
2026-06-184,055.004,155.004,035.004,035.004,035.0030,329
2026-06-174,140.004,140.004,000.004,130.004,130.0023,542
2026-06-164,200.004,300.004,005.004,070.004,070.0033,195
2026-06-154,165.004,295.004,160.004,160.004,160.0020,792
2026-06-123,810.004,295.003,810.004,295.004,295.00112,203
2026-06-113,625.003,960.003,625.003,800.003,800.0031,250
2026-06-103,840.003,850.003,710.003,800.003,800.0045,639
2026-06-093,825.003,905.003,750.003,840.003,840.0035,510
2026-06-083,985.003,985.003,725.003,825.003,825.0055,382
2026-06-054,010.004,065.003,900.004,000.004,000.0043,860
2026-06-043,980.004,160.003,860.004,010.004,010.0029,875
2026-06-024,000.004,010.003,860.003,990.003,990.0059,317
2026-06-014,170.004,205.003,985.004,000.004,000.0076,093
2026-05-294,385.004,420.004,150.004,200.004,200.0065,115
2026-05-284,505.004,590.004,335.004,385.004,385.0047,618
2026-05-274,870.004,875.004,565.004,620.004,620.0070,086
2026-05-265,010.005,120.004,710.004,870.004,870.0066,269
2026-05-225,100.005,100.004,895.005,020.005,020.0031,435
2026-05-215,030.005,240.004,865.004,895.004,895.0073,473
2026-05-205,240.005,420.004,995.005,020.005,020.0071,119
2026-05-196,080.006,170.005,340.005,400.005,400.00154,062
2026-05-185,700.006,170.005,620.006,080.006,080.00335,447
2026-05-155,700.005,870.005,600.005,700.005,700.00138,345
2026-05-145,540.005,760.005,490.005,700.005,700.00120,951
2026-05-135,450.005,770.005,360.005,540.005,540.00162,845
2026-05-125,300.005,500.005,280.005,450.005,450.00144,405
2026-05-115,640.005,650.005,080.005,300.005,300.00155,372
2026-05-085,470.005,720.005,450.005,640.005,640.00149,528
2026-05-075,440.005,710.005,440.005,470.005,470.00154,081
2026-05-065,450.005,550.005,430.005,440.005,440.00128,954
2026-05-045,600.005,770.005,420.005,490.005,490.00166,902
2026-04-305,740.005,840.005,590.005,590.005,590.00149,779
2026-04-295,640.005,800.005,520.005,730.005,730.00205,319
2026-04-285,530.005,900.005,500.005,640.005,640.00263,164
2026-04-275,590.005,680.005,500.005,540.005,540.00191,542
2026-04-245,350.005,680.005,310.005,590.005,590.00262,653
2026-04-235,260.005,550.005,220.005,360.005,360.00231,458
← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.