Chorokbaem Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,560.00 | 5,820.00 | 5,450.00 | 5,620.00 | 5,620.00 | 119,621 |
| 2025-10-24 | 5,580.00 | 5,650.00 | 5,440.00 | 5,460.00 | 5,460.00 | 82,200 |
| 2025-10-23 | 5,720.00 | 5,720.00 | 5,560.00 | 5,570.00 | 5,570.00 | 57,720 |
| 2025-10-22 | 5,660.00 | 5,660.00 | 5,540.00 | 5,660.00 | 5,660.00 | 42,682 |
| 2025-10-21 | 5,640.00 | 5,780.00 | 5,600.00 | 5,660.00 | 5,660.00 | 60,889 |
| 2025-10-20 | 5,670.00 | 5,740.00 | 5,550.00 | 5,640.00 | 5,640.00 | 65,866 |
| 2025-10-17 | 5,610.00 | 5,950.00 | 5,570.00 | 5,660.00 | 5,660.00 | 101,701 |
| 2025-10-16 | 5,680.00 | 5,950.00 | 5,590.00 | 5,610.00 | 5,610.00 | 64,392 |
| 2025-10-15 | 5,720.00 | 5,800.00 | 5,620.00 | 5,680.00 | 5,680.00 | 82,461 |
| 2025-10-14 | 5,960.00 | 6,000.00 | 5,650.00 | 5,720.00 | 5,720.00 | 72,158 |
| 2025-10-13 | 6,040.00 | 6,040.00 | 5,800.00 | 5,840.00 | 5,840.00 | 80,822 |
| 2025-10-10 | 6,200.00 | 6,220.00 | 6,050.00 | 6,050.00 | 6,050.00 | 70,177 |
| 2025-10-02 | 6,290.00 | 6,400.00 | 6,170.00 | 6,240.00 | 6,240.00 | 68,678 |
| 2025-10-01 | 6,460.00 | 6,530.00 | 6,270.00 | 6,350.00 | 6,350.00 | 51,015 |
| 2025-09-30 | 6,570.00 | 6,590.00 | 6,400.00 | 6,460.00 | 6,460.00 | 106,698 |
| 2025-09-29 | 6,900.00 | 7,070.00 | 6,510.00 | 6,580.00 | 6,580.00 | 175,261 |
| 2025-09-26 | 7,060.00 | 7,170.00 | 6,970.00 | 6,990.00 | 6,990.00 | 149,336 |
| 2025-09-25 | 7,290.00 | 7,290.00 | 7,050.00 | 7,060.00 | 7,060.00 | 91,418 |
| 2025-09-24 | 7,120.00 | 7,300.00 | 7,020.00 | 7,020.00 | 7,020.00 | 134,297 |
| 2025-09-23 | 7,290.00 | 7,290.00 | 6,860.00 | 7,130.00 | 7,130.00 | 204,467 |
| 2025-09-22 | 7,310.00 | 7,450.00 | 7,140.00 | 7,350.00 | 7,350.00 | 143,343 |
| 2025-09-19 | 7,450.00 | 7,550.00 | 7,300.00 | 7,310.00 | 7,310.00 | 203,174 |
| 2025-09-18 | 7,360.00 | 7,560.00 | 7,300.00 | 7,450.00 | 7,450.00 | 165,092 |
| 2025-09-17 | 7,430.00 | 7,650.00 | 7,230.00 | 7,380.00 | 7,380.00 | 235,672 |
| 2025-09-16 | 7,180.00 | 8,000.00 | 7,150.00 | 7,430.00 | 7,430.00 | 812,674 |
| 2025-09-15 | 7,360.00 | 7,360.00 | 7,080.00 | 7,180.00 | 7,180.00 | 169,345 |
| 2025-09-12 | 7,150.00 | 7,470.00 | 7,120.00 | 7,370.00 | 7,370.00 | 302,969 |
| 2025-09-11 | 7,250.00 | 7,430.00 | 7,110.00 | 7,150.00 | 7,150.00 | 273,189 |
| 2025-09-10 | 7,210.00 | 7,510.00 | 7,100.00 | 7,380.00 | 7,380.00 | 417,869 |
| 2025-09-09 | 6,340.00 | 7,360.00 | 6,310.00 | 7,210.00 | 7,210.00 | 1,623,324 |
| 2025-09-08 | 6,310.00 | 6,460.00 | 6,090.00 | 6,270.00 | 6,270.00 | 234,410 |
| 2025-09-05 | 5,930.00 | 6,250.00 | 5,930.00 | 6,180.00 | 6,180.00 | 385,045 |
| 2025-09-04 | 5,730.00 | 5,980.00 | 5,680.00 | 5,920.00 | 5,920.00 | 345,327 |
| 2025-09-03 | 5,420.00 | 5,720.00 | 5,390.00 | 5,720.00 | 5,720.00 | 328,643 |
| 2025-09-02 | 5,080.00 | 5,420.00 | 5,080.00 | 5,380.00 | 5,380.00 | 225,111 |
| 2025-09-01 | 5,000.00 | 5,150.00 | 4,945.00 | 5,080.00 | 5,080.00 | 91,213 |
| 2025-08-29 | 5,050.00 | 5,080.00 | 4,950.00 | 5,000.00 | 5,000.00 | 53,186 |
| 2025-08-28 | 5,050.00 | 5,050.00 | 4,980.00 | 4,995.00 | 4,995.00 | 53,921 |
| 2025-08-27 | 5,140.00 | 5,180.00 | 5,030.00 | 5,050.00 | 5,050.00 | 89,449 |
| 2025-08-26 | 5,260.00 | 5,320.00 | 5,140.00 | 5,180.00 | 5,180.00 | 76,642 |
| 2025-08-25 | 5,240.00 | 5,440.00 | 5,210.00 | 5,260.00 | 5,260.00 | 75,549 |
| 2025-08-22 | 5,230.00 | 5,380.00 | 5,210.00 | 5,240.00 | 5,240.00 | 69,767 |
| 2025-08-21 | 5,280.00 | 5,470.00 | 5,220.00 | 5,230.00 | 5,230.00 | 143,276 |
| 2025-08-20 | 5,310.00 | 5,420.00 | 5,170.00 | 5,220.00 | 5,220.00 | 199,661 |
| 2025-08-19 | 5,150.00 | 5,850.00 | 5,050.00 | 5,330.00 | 5,330.00 | 2,478,389 |
| 2025-08-18 | 5,180.00 | 5,230.00 | 5,040.00 | 5,150.00 | 5,150.00 | 63,055 |
| 2025-08-14 | 5,170.00 | 5,260.00 | 5,160.00 | 5,230.00 | 5,230.00 | 83,304 |
| 2025-08-13 | 5,150.00 | 5,200.00 | 5,070.00 | 5,170.00 | 5,170.00 | 106,476 |
| 2025-08-12 | 4,980.00 | 6,000.00 | 4,980.00 | 5,190.00 | 5,190.00 | 2,123,815 |
| 2025-08-11 | 5,000.00 | 5,050.00 | 4,950.00 | 4,980.00 | 4,980.00 | 54,092 |
| 2025-08-08 | 5,100.00 | 5,190.00 | 5,040.00 | 5,050.00 | 5,050.00 | 76,514 |
| 2025-08-07 | 5,060.00 | 5,120.00 | 5,030.00 | 5,100.00 | 5,100.00 | 25,830 |
| 2025-08-06 | 5,010.00 | 5,100.00 | 4,965.00 | 5,060.00 | 5,060.00 | 26,478 |
| 2025-08-05 | 5,010.00 | 5,120.00 | 4,995.00 | 5,010.00 | 5,010.00 | 36,180 |
| 2025-08-04 | 4,900.00 | 5,040.00 | 4,865.00 | 5,010.00 | 5,010.00 | 27,945 |
| 2025-08-01 | 5,150.00 | 5,150.00 | 4,890.00 | 4,900.00 | 4,900.00 | 80,479 |
| 2025-07-31 | 5,130.00 | 5,180.00 | 5,080.00 | 5,100.00 | 5,100.00 | 49,121 |
| 2025-07-30 | 5,180.00 | 5,250.00 | 5,070.00 | 5,100.00 | 5,100.00 | 46,651 |
| 2025-07-29 | 5,180.00 | 5,230.00 | 5,100.00 | 5,180.00 | 5,180.00 | 33,266 |
| 2025-07-28 | 5,380.00 | 5,380.00 | 5,180.00 | 5,180.00 | 5,180.00 | 40,893 |
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.