See inside every stock. Pro
WatchlistPro
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%WTI98.27▼ 5.20%
← 047820.KQ stock page

Chorokbaem Media Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-225,340.005,510.005,210.005,250.005,250.00213,203
2026-04-215,360.005,730.005,300.005,330.005,330.00466,382
2026-04-204,660.005,660.004,660.005,360.005,360.001,390,003
2026-04-174,665.004,675.004,600.004,660.004,660.0041,244
2026-04-164,575.004,690.004,575.004,665.004,665.0045,701
2026-04-154,595.004,650.004,575.004,580.004,580.0056,922
2026-04-144,505.004,625.004,505.004,595.004,595.0033,565
2026-04-134,405.004,660.004,395.004,505.004,505.00130,955
2026-04-104,300.004,410.004,290.004,405.004,405.0059,844
2026-04-094,335.004,405.004,280.004,325.004,325.0024,956
2026-04-084,310.004,405.004,310.004,360.004,360.0044,296
2026-04-074,325.004,400.004,230.004,295.004,295.0050,905
2026-04-064,365.004,440.004,250.004,325.004,325.0044,548
2026-04-034,400.004,460.004,315.004,365.004,365.0027,296
2026-04-024,400.004,495.004,290.004,405.004,405.0071,077
2026-04-014,220.004,445.004,220.004,395.004,395.0062,017
2026-03-314,305.004,450.004,245.004,355.004,355.0049,059
2026-03-304,330.004,395.004,245.004,340.004,340.0067,426
2026-03-274,260.004,430.004,190.004,335.004,335.0020,886
2026-03-264,295.004,350.004,255.004,260.004,260.0033,063
2026-03-254,255.004,435.004,250.004,290.004,290.0065,284
2026-03-244,210.004,355.004,210.004,255.004,255.0039,732
2026-03-234,345.004,355.004,190.004,200.004,200.0047,087
2026-03-204,185.004,400.004,185.004,380.004,380.0050,031
2026-03-194,305.004,305.004,170.004,180.004,180.0030,914
2026-03-184,200.004,350.004,200.004,310.004,310.0039,450
2026-03-174,130.004,250.004,130.004,200.004,200.0020,813
2026-03-164,405.004,405.004,140.004,195.004,195.0034,666
2026-03-134,265.004,300.004,160.004,295.004,295.0028,185
2026-03-124,150.004,255.004,135.004,250.004,250.0031,964
2026-03-114,095.004,235.004,095.004,145.004,145.0049,145
2026-03-104,100.004,175.003,970.004,095.004,095.0049,394
2026-03-094,280.004,285.003,995.004,065.004,065.0099,126
2026-03-064,325.004,380.004,170.004,280.004,280.0070,110
2026-03-054,150.004,405.004,150.004,325.004,325.0075,901
2026-03-044,400.004,445.004,080.004,120.004,120.00261,543
2026-03-034,615.004,615.004,430.004,435.004,435.00105,839
2026-02-274,620.004,675.004,500.004,625.004,625.0066,676
2026-02-264,485.004,695.004,440.004,620.004,620.00234,142
2026-02-254,475.004,540.004,465.004,485.004,485.0079,707
2026-02-244,530.004,570.004,480.004,500.004,500.00105,661
2026-02-234,555.004,590.004,505.004,575.004,575.0063,404
2026-02-204,545.004,620.004,520.004,555.004,555.0083,618
2026-02-194,555.004,600.004,450.004,545.004,545.00104,146
2026-02-134,660.004,675.004,585.004,610.004,610.0064,053
2026-02-124,725.004,740.004,645.004,680.004,680.0044,819
2026-02-114,720.004,745.004,665.004,725.004,725.0030,908
2026-02-104,595.004,810.004,575.004,720.004,720.0095,859
2026-02-094,555.004,620.004,505.004,595.004,595.0063,928
2026-02-064,470.004,600.004,375.004,595.004,595.00114,371
2026-02-054,580.004,610.004,510.004,540.004,540.0050,003
2026-02-044,520.004,600.004,495.004,580.004,580.0056,871
2026-02-034,515.004,595.004,470.004,520.004,520.0078,283
2026-02-024,670.004,670.004,480.004,500.004,500.00108,487
2026-01-304,740.004,770.004,650.004,670.004,670.0078,316
2026-01-294,825.004,825.004,705.004,740.004,740.0098,642
2026-01-284,830.004,865.004,775.004,845.004,845.0092,065
2026-01-274,780.004,830.004,695.004,825.004,825.0071,962
2026-01-264,670.004,880.004,670.004,780.004,780.00101,062
2026-01-234,605.004,725.004,550.004,670.004,670.0065,872
← NewerPage 3 of 14 · 784 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.