Chorokbaem Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,190.00 | 5,330.00 | 5,190.00 | 5,310.00 | 5,310.00 | 44,763 |
| 2025-07-24 | 5,380.00 | 5,410.00 | 5,200.00 | 5,240.00 | 5,240.00 | 81,644 |
| 2025-07-23 | 5,440.00 | 5,540.00 | 5,290.00 | 5,400.00 | 5,400.00 | 112,742 |
| 2025-07-22 | 5,500.00 | 5,510.00 | 5,300.00 | 5,440.00 | 5,440.00 | 69,709 |
| 2025-07-21 | 5,630.00 | 5,630.00 | 5,400.00 | 5,500.00 | 5,500.00 | 121,686 |
| 2025-07-18 | 5,610.00 | 5,750.00 | 5,550.00 | 5,630.00 | 5,630.00 | 86,879 |
| 2025-07-17 | 5,610.00 | 5,730.00 | 5,550.00 | 5,670.00 | 5,670.00 | 72,578 |
| 2025-07-16 | 5,780.00 | 5,810.00 | 5,550.00 | 5,610.00 | 5,610.00 | 156,985 |
| 2025-07-15 | 5,960.00 | 5,960.00 | 5,770.00 | 5,820.00 | 5,820.00 | 77,049 |
| 2025-07-14 | 6,030.00 | 6,050.00 | 5,870.00 | 5,960.00 | 5,960.00 | 75,304 |
| 2025-07-11 | 6,010.00 | 6,100.00 | 5,950.00 | 6,030.00 | 6,030.00 | 87,374 |
| 2025-07-10 | 6,050.00 | 6,050.00 | 5,960.00 | 6,010.00 | 6,010.00 | 75,689 |
| 2025-07-09 | 5,980.00 | 6,070.00 | 5,920.00 | 6,060.00 | 6,060.00 | 66,331 |
| 2025-07-08 | 6,070.00 | 6,100.00 | 5,940.00 | 6,000.00 | 6,000.00 | 74,777 |
| 2025-07-07 | 5,980.00 | 6,100.00 | 5,950.00 | 6,080.00 | 6,080.00 | 47,560 |
| 2025-07-04 | 6,070.00 | 6,170.00 | 5,900.00 | 5,970.00 | 5,970.00 | 77,104 |
| 2025-07-03 | 6,330.00 | 6,340.00 | 6,070.00 | 6,070.00 | 6,070.00 | 134,861 |
| 2025-07-02 | 6,040.00 | 6,260.00 | 6,010.00 | 6,170.00 | 6,170.00 | 176,503 |
| 2025-07-01 | 5,780.00 | 6,110.00 | 5,780.00 | 6,020.00 | 6,020.00 | 153,696 |
| 2025-06-30 | 5,930.00 | 6,150.00 | 5,730.00 | 5,860.00 | 5,860.00 | 139,718 |
| 2025-06-27 | 6,140.00 | 6,190.00 | 5,840.00 | 5,930.00 | 5,930.00 | 214,597 |
| 2025-06-26 | 6,130.00 | 6,220.00 | 6,010.00 | 6,140.00 | 6,140.00 | 234,993 |
| 2025-06-25 | 5,790.00 | 6,250.00 | 5,700.00 | 6,100.00 | 6,100.00 | 474,965 |
| 2025-06-24 | 5,270.00 | 6,200.00 | 5,260.00 | 5,780.00 | 5,780.00 | 1,343,015 |
| 2025-06-23 | 5,270.00 | 5,360.00 | 5,100.00 | 5,260.00 | 5,260.00 | 147,480 |
| 2025-06-20 | 5,000.00 | 5,410.00 | 5,000.00 | 5,290.00 | 5,290.00 | 292,748 |
| 2025-06-19 | 4,985.00 | 5,130.00 | 4,940.00 | 5,060.00 | 5,060.00 | 168,154 |
| 2025-06-18 | 4,935.00 | 5,030.00 | 4,895.00 | 4,985.00 | 4,985.00 | 54,976 |
| 2025-06-17 | 4,975.00 | 5,090.00 | 4,875.00 | 4,935.00 | 4,935.00 | 70,637 |
| 2025-06-16 | 4,915.00 | 4,970.00 | 4,840.00 | 4,970.00 | 4,970.00 | 64,054 |
| 2025-06-13 | 5,000.00 | 5,040.00 | 4,860.00 | 4,920.00 | 4,920.00 | 112,432 |
| 2025-06-12 | 5,060.00 | 5,060.00 | 4,955.00 | 4,995.00 | 4,995.00 | 84,879 |
| 2025-06-11 | 5,010.00 | 5,100.00 | 4,985.00 | 5,060.00 | 5,060.00 | 93,727 |
| 2025-06-10 | 4,910.00 | 5,040.00 | 4,815.00 | 5,000.00 | 5,000.00 | 176,674 |
| 2025-06-09 | 4,665.00 | 4,930.00 | 4,660.00 | 4,880.00 | 4,880.00 | 247,783 |
| 2025-06-05 | 4,530.00 | 4,682.00 | 4,515.00 | 4,615.00 | 4,615.00 | 110,880 |
| 2025-06-04 | 4,420.00 | 4,565.00 | 4,420.00 | 4,540.00 | 4,540.00 | 111,026 |
| 2025-06-02 | 4,475.00 | 4,560.00 | 4,415.00 | 4,460.00 | 4,460.00 | 42,957 |
| 2025-05-30 | 4,530.00 | 4,600.00 | 4,397.00 | 4,475.00 | 4,475.00 | 61,376 |
| 2025-05-29 | 4,325.00 | 4,605.00 | 4,325.00 | 4,555.00 | 4,555.00 | 123,458 |
| 2025-05-28 | 4,255.00 | 4,425.00 | 4,255.00 | 4,320.00 | 4,320.00 | 106,125 |
| 2025-05-27 | 4,280.00 | 4,350.00 | 4,265.00 | 4,295.00 | 4,295.00 | 51,482 |
| 2025-05-26 | 4,200.00 | 4,310.00 | 4,175.00 | 4,300.00 | 4,300.00 | 61,522 |
| 2025-05-23 | 4,250.00 | 4,250.00 | 4,140.00 | 4,200.00 | 4,200.00 | 42,972 |
| 2025-05-22 | 4,205.00 | 4,260.00 | 4,110.00 | 4,200.00 | 4,200.00 | 47,246 |
| 2025-05-21 | 4,250.00 | 4,300.00 | 4,170.00 | 4,245.00 | 4,245.00 | 105,422 |
| 2025-05-20 | 4,285.00 | 4,340.00 | 4,255.00 | 4,255.00 | 4,255.00 | 60,622 |
| 2025-05-19 | 4,440.00 | 4,440.00 | 4,200.00 | 4,280.00 | 4,280.00 | 124,994 |
| 2025-05-16 | 4,645.00 | 4,645.00 | 4,450.00 | 4,480.00 | 4,480.00 | 160,957 |
| 2025-05-15 | 4,665.00 | 4,665.00 | 4,610.00 | 4,645.00 | 4,645.00 | 69,996 |
| 2025-05-14 | 4,700.00 | 4,700.00 | 4,605.00 | 4,685.00 | 4,685.00 | 89,012 |
| 2025-05-13 | 4,735.00 | 4,760.00 | 4,645.00 | 4,700.00 | 4,700.00 | 88,405 |
| 2025-05-12 | 4,790.00 | 4,795.00 | 4,710.00 | 4,735.00 | 4,735.00 | 99,571 |
| 2025-05-09 | 4,845.00 | 4,860.00 | 4,765.00 | 4,790.00 | 4,790.00 | 106,552 |
| 2025-05-08 | 4,840.00 | 4,890.00 | 4,800.00 | 4,835.00 | 4,835.00 | 45,070 |
| 2025-05-07 | 4,870.00 | 4,920.00 | 4,835.00 | 4,840.00 | 4,840.00 | 56,008 |
| 2025-05-02 | 4,920.00 | 4,920.00 | 4,840.00 | 4,870.00 | 4,870.00 | 65,215 |
| 2025-04-30 | 4,970.00 | 5,090.00 | 4,895.00 | 4,915.00 | 4,915.00 | 104,883 |
| 2025-04-29 | 5,070.00 | 5,100.00 | 4,970.00 | 4,970.00 | 4,970.00 | 77,896 |
| 2025-04-28 | 5,100.00 | 5,200.00 | 5,020.00 | 5,070.00 | 5,070.00 | 67,180 |
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.