Chorokbaem Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,695.00 | 4,695.00 | 4,600.00 | 4,615.00 | 4,615.00 | 89,016 |
| 2026-01-21 | 4,700.00 | 4,700.00 | 4,545.00 | 4,645.00 | 4,645.00 | 71,196 |
| 2026-01-20 | 4,625.00 | 4,780.00 | 4,600.00 | 4,705.00 | 4,705.00 | 75,962 |
| 2026-01-19 | 4,670.00 | 4,710.00 | 4,650.00 | 4,665.00 | 4,665.00 | 75,250 |
| 2026-01-16 | 4,895.00 | 4,895.00 | 4,710.00 | 4,715.00 | 4,715.00 | 109,332 |
| 2026-01-15 | 4,765.00 | 4,875.00 | 4,740.00 | 4,815.00 | 4,815.00 | 120,906 |
| 2026-01-14 | 4,785.00 | 4,860.00 | 4,670.00 | 4,795.00 | 4,795.00 | 158,942 |
| 2026-01-13 | 5,000.00 | 5,220.00 | 4,750.00 | 4,785.00 | 4,785.00 | 468,671 |
| 2026-01-12 | 4,455.00 | 5,860.00 | 4,340.00 | 5,090.00 | 5,090.00 | 5,461,043 |
| 2026-01-09 | 4,465.00 | 4,580.00 | 4,460.00 | 4,515.00 | 4,515.00 | 34,259 |
| 2026-01-08 | 4,580.00 | 4,610.00 | 4,500.00 | 4,510.00 | 4,510.00 | 43,230 |
| 2026-01-07 | 4,720.00 | 4,725.00 | 4,555.00 | 4,610.00 | 4,610.00 | 49,429 |
| 2026-01-06 | 4,750.00 | 4,860.00 | 4,700.00 | 4,725.00 | 4,725.00 | 55,730 |
| 2026-01-05 | 4,880.00 | 5,090.00 | 4,750.00 | 4,770.00 | 4,770.00 | 102,536 |
| 2026-01-02 | 4,515.00 | 5,160.00 | 4,510.00 | 4,885.00 | 4,885.00 | 235,767 |
| 2025-12-30 | 4,330.00 | 4,580.00 | 4,330.00 | 4,510.00 | 4,510.00 | 65,260 |
| 2025-12-29 | 4,330.00 | 4,415.00 | 4,325.00 | 4,400.00 | 4,400.00 | 41,031 |
| 2025-12-26 | 4,420.00 | 4,420.00 | 4,330.00 | 4,375.00 | 4,375.00 | 35,069 |
| 2025-12-24 | 4,400.00 | 4,455.00 | 4,340.00 | 4,410.00 | 4,410.00 | 42,352 |
| 2025-12-23 | 4,425.00 | 4,455.00 | 4,350.00 | 4,350.00 | 4,350.00 | 64,203 |
| 2025-12-22 | 4,440.00 | 4,530.00 | 4,415.00 | 4,425.00 | 4,425.00 | 107,764 |
| 2025-12-19 | 4,550.00 | 4,580.00 | 4,495.00 | 4,530.00 | 4,530.00 | 30,575 |
| 2025-12-18 | 4,595.00 | 4,640.00 | 4,525.00 | 4,550.00 | 4,550.00 | 26,842 |
| 2025-12-17 | 4,605.00 | 4,650.00 | 4,585.00 | 4,600.00 | 4,600.00 | 21,158 |
| 2025-12-16 | 4,725.00 | 4,725.00 | 4,600.00 | 4,605.00 | 4,605.00 | 23,502 |
| 2025-12-15 | 4,720.00 | 4,725.00 | 4,660.00 | 4,725.00 | 4,725.00 | 29,804 |
| 2025-12-12 | 4,640.00 | 4,720.00 | 4,615.00 | 4,720.00 | 4,720.00 | 27,820 |
| 2025-12-11 | 4,580.00 | 4,730.00 | 4,580.00 | 4,640.00 | 4,640.00 | 23,264 |
| 2025-12-10 | 4,555.00 | 4,730.00 | 4,555.00 | 4,600.00 | 4,600.00 | 30,370 |
| 2025-12-09 | 4,670.00 | 4,680.00 | 4,545.00 | 4,555.00 | 4,555.00 | 72,046 |
| 2025-12-08 | 4,715.00 | 4,755.00 | 4,670.00 | 4,680.00 | 4,680.00 | 54,072 |
| 2025-12-05 | 4,805.00 | 4,805.00 | 4,750.00 | 4,755.00 | 4,755.00 | 35,013 |
| 2025-12-04 | 4,820.00 | 4,845.00 | 4,800.00 | 4,805.00 | 4,805.00 | 34,901 |
| 2025-12-03 | 4,950.00 | 4,950.00 | 4,825.00 | 4,880.00 | 4,880.00 | 27,613 |
| 2025-12-02 | 4,885.00 | 4,885.00 | 4,805.00 | 4,840.00 | 4,840.00 | 47,286 |
| 2025-12-01 | 4,895.00 | 4,955.00 | 4,830.00 | 4,885.00 | 4,885.00 | 39,573 |
| 2025-11-28 | 4,890.00 | 4,955.00 | 4,885.00 | 4,895.00 | 4,895.00 | 18,868 |
| 2025-11-27 | 4,895.00 | 4,965.00 | 4,855.00 | 4,890.00 | 4,890.00 | 21,535 |
| 2025-11-26 | 4,815.00 | 5,000.00 | 4,815.00 | 4,895.00 | 4,895.00 | 38,014 |
| 2025-11-25 | 4,885.00 | 4,885.00 | 4,790.00 | 4,830.00 | 4,830.00 | 24,706 |
| 2025-11-24 | 4,900.00 | 4,910.00 | 4,795.00 | 4,850.00 | 4,850.00 | 29,397 |
| 2025-11-21 | 4,855.00 | 4,900.00 | 4,790.00 | 4,900.00 | 4,900.00 | 38,823 |
| 2025-11-20 | 4,775.00 | 4,960.00 | 4,775.00 | 4,960.00 | 4,960.00 | 23,173 |
| 2025-11-19 | 4,900.00 | 4,900.00 | 4,725.00 | 4,795.00 | 4,795.00 | 39,989 |
| 2025-11-18 | 4,975.00 | 4,995.00 | 4,805.00 | 4,810.00 | 4,810.00 | 49,067 |
| 2025-11-17 | 4,885.00 | 4,980.00 | 4,845.00 | 4,975.00 | 4,975.00 | 68,327 |
| 2025-11-14 | 5,050.00 | 5,070.00 | 4,925.00 | 4,930.00 | 4,930.00 | 49,057 |
| 2025-11-13 | 5,140.00 | 5,160.00 | 5,070.00 | 5,100.00 | 5,100.00 | 49,049 |
| 2025-11-12 | 4,915.00 | 5,140.00 | 4,910.00 | 5,140.00 | 5,140.00 | 54,471 |
| 2025-11-11 | 5,050.00 | 5,170.00 | 4,890.00 | 4,915.00 | 4,915.00 | 97,771 |
| 2025-11-10 | 4,990.00 | 5,080.00 | 4,970.00 | 5,050.00 | 5,050.00 | 51,995 |
| 2025-11-07 | 5,050.00 | 5,090.00 | 4,900.00 | 4,990.00 | 4,990.00 | 132,162 |
| 2025-11-06 | 5,130.00 | 5,300.00 | 5,050.00 | 5,050.00 | 5,050.00 | 59,658 |
| 2025-11-05 | 5,270.00 | 5,270.00 | 5,000.00 | 5,130.00 | 5,130.00 | 93,162 |
| 2025-11-04 | 5,210.00 | 5,390.00 | 5,160.00 | 5,270.00 | 5,270.00 | 94,308 |
| 2025-11-03 | 5,470.00 | 5,590.00 | 5,250.00 | 5,260.00 | 5,260.00 | 93,905 |
| 2025-10-31 | 5,450.00 | 5,570.00 | 5,400.00 | 5,410.00 | 5,410.00 | 65,137 |
| 2025-10-30 | 5,630.00 | 5,680.00 | 5,440.00 | 5,490.00 | 5,490.00 | 93,906 |
| 2025-10-29 | 5,670.00 | 5,720.00 | 5,530.00 | 5,630.00 | 5,630.00 | 62,847 |
| 2025-10-28 | 5,630.00 | 5,740.00 | 5,300.00 | 5,670.00 | 5,670.00 | 53,453 |
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.