Chorokbaem Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,060.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,100.00 | 41,824 |
| 2025-04-24 | 5,130.00 | 5,270.00 | 5,050.00 | 5,100.00 | 5,100.00 | 151,805 |
| 2025-04-23 | 4,985.00 | 5,290.00 | 4,970.00 | 5,230.00 | 5,230.00 | 296,922 |
| 2025-04-22 | 4,950.00 | 5,000.00 | 4,905.00 | 4,975.00 | 4,975.00 | 111,144 |
| 2025-04-21 | 5,050.00 | 5,070.00 | 4,950.00 | 4,970.00 | 4,970.00 | 52,993 |
| 2025-04-18 | 5,000.00 | 5,040.00 | 4,965.00 | 5,040.00 | 5,040.00 | 78,308 |
| 2025-04-17 | 4,985.00 | 5,070.00 | 4,975.00 | 5,010.00 | 5,010.00 | 65,679 |
| 2025-04-16 | 4,990.00 | 5,070.00 | 4,920.00 | 5,000.00 | 5,000.00 | 95,546 |
| 2025-04-15 | 5,030.00 | 5,100.00 | 4,975.00 | 5,030.00 | 5,030.00 | 82,805 |
| 2025-04-14 | 4,840.00 | 5,130.00 | 4,800.00 | 5,030.00 | 5,030.00 | 178,501 |
| 2025-04-11 | 4,745.00 | 4,925.00 | 4,670.00 | 4,845.00 | 4,845.00 | 228,393 |
| 2025-04-10 | 5,030.00 | 5,030.00 | 4,805.00 | 4,810.00 | 4,810.00 | 168,396 |
| 2025-04-09 | 5,100.00 | 5,210.00 | 4,685.00 | 4,780.00 | 4,780.00 | 314,164 |
| 2025-04-08 | 5,250.00 | 5,490.00 | 5,160.00 | 5,240.00 | 5,240.00 | 206,022 |
| 2025-04-07 | 5,510.00 | 5,520.00 | 5,190.00 | 5,190.00 | 5,190.00 | 349,452 |
| 2025-04-04 | 5,510.00 | 6,100.00 | 5,250.00 | 5,750.00 | 5,750.00 | 1,455,238 |
| 2025-04-03 | 8,100.00 | 8,100.00 | 5,810.00 | 6,020.00 | 6,020.00 | 4,606,360 |
| 2023-06-28 | 5,650.00 | 5,680.00 | 5,400.00 | 5,400.00 | 5,400.00 | 160,133 |
| 2023-06-27 | 5,570.00 | 5,650.00 | 5,540.00 | 5,650.00 | 5,650.00 | 82,787 |
| 2023-06-26 | 5,690.00 | 5,690.00 | 5,550.00 | 5,650.00 | 5,650.00 | 101,936 |
| 2023-06-23 | 5,850.00 | 5,880.00 | 5,630.00 | 5,700.00 | 5,700.00 | 96,967 |
| 2023-06-22 | 5,780.00 | 5,900.00 | 5,780.00 | 5,850.00 | 5,850.00 | 67,904 |
| 2023-06-21 | 5,880.00 | 5,970.00 | 5,800.00 | 5,850.00 | 5,850.00 | 127,998 |
| 2023-06-20 | 6,010.00 | 6,090.00 | 5,800.00 | 5,880.00 | 5,880.00 | 210,435 |
| 2023-06-19 | 6,760.00 | 6,760.00 | 5,560.00 | 6,000.00 | 6,000.00 | 867,399 |
| 2023-06-16 | 6,850.00 | 6,900.00 | 6,730.00 | 6,760.00 | 6,760.00 | 63,001 |
| 2023-06-15 | 6,850.00 | 6,940.00 | 6,710.00 | 6,830.00 | 6,830.00 | 61,509 |
| 2023-06-14 | 7,030.00 | 7,050.00 | 6,790.00 | 6,890.00 | 6,890.00 | 77,631 |
| 2023-06-13 | 7,070.00 | 7,100.00 | 6,970.00 | 7,010.00 | 7,010.00 | 58,479 |
| 2023-06-12 | 7,120.00 | 7,140.00 | 6,990.00 | 7,090.00 | 7,090.00 | 58,597 |
| 2023-06-09 | 7,130.00 | 7,200.00 | 7,040.00 | 7,140.00 | 7,140.00 | 54,120 |
| 2023-06-08 | 7,100.00 | 7,120.00 | 6,970.00 | 7,120.00 | 7,120.00 | 47,092 |
| 2023-06-07 | 6,950.00 | 7,170.00 | 6,950.00 | 7,130.00 | 7,130.00 | 89,317 |
| 2023-06-05 | 7,000.00 | 7,030.00 | 6,910.00 | 7,000.00 | 7,000.00 | 33,085 |
| 2023-06-02 | 7,000.00 | 7,050.00 | 6,910.00 | 7,020.00 | 7,020.00 | 45,768 |
| 2023-06-01 | 6,920.00 | 7,000.00 | 6,850.00 | 7,000.00 | 7,000.00 | 38,736 |
| 2023-05-31 | 6,770.00 | 6,950.00 | 6,770.00 | 6,920.00 | 6,920.00 | 48,728 |
| 2023-05-30 | 6,800.00 | 6,900.00 | 6,740.00 | 6,900.00 | 6,900.00 | 61,016 |
| 2023-05-26 | 7,000.00 | 7,000.00 | 6,720.00 | 6,800.00 | 6,800.00 | 100,365 |
| 2023-05-25 | 7,050.00 | 7,110.00 | 6,910.00 | 7,020.00 | 7,020.00 | 84,735 |
| 2023-05-24 | 7,150.00 | 7,170.00 | 6,970.00 | 7,100.00 | 7,100.00 | 74,870 |
| 2023-05-23 | 7,130.00 | 7,250.00 | 7,110.00 | 7,200.00 | 7,200.00 | 60,566 |
| 2023-05-22 | 7,180.00 | 7,240.00 | 7,070.00 | 7,200.00 | 7,200.00 | 69,278 |
| 2023-05-19 | 7,260.00 | 7,290.00 | 7,110.00 | 7,180.00 | 7,180.00 | 74,729 |
| 2023-05-18 | 7,150.00 | 7,240.00 | 7,110.00 | 7,220.00 | 7,220.00 | 74,020 |
| 2023-05-17 | 7,070.00 | 7,290.00 | 7,020.00 | 7,180.00 | 7,180.00 | 97,426 |
| 2023-05-16 | 6,840.00 | 7,200.00 | 6,840.00 | 7,180.00 | 7,180.00 | 200,760 |
| 2023-05-15 | 6,760.00 | 7,200.00 | 6,650.00 | 6,840.00 | 6,840.00 | 257,988 |
| 2023-05-12 | 6,810.00 | 6,820.00 | 6,710.00 | 6,740.00 | 6,740.00 | 114,811 |
| 2023-05-11 | 6,870.00 | 7,040.00 | 6,700.00 | 6,810.00 | 6,810.00 | 248,596 |
| 2023-05-10 | 6,700.00 | 7,420.00 | 6,650.00 | 7,020.00 | 7,020.00 | 1,336,038 |
| 2023-05-09 | 9,020.00 | 9,120.00 | 6,450.00 | 6,450.00 | 6,450.00 | 1,228,297 |
| 2023-05-08 | 9,050.00 | 9,140.00 | 8,980.00 | 9,090.00 | 9,090.00 | 39,299 |
| 2023-05-04 | 9,020.00 | 9,100.00 | 8,970.00 | 9,060.00 | 9,060.00 | 38,603 |
| 2023-05-03 | 8,850.00 | 9,220.00 | 8,850.00 | 9,080.00 | 9,080.00 | 59,176 |
| 2023-05-02 | 8,970.00 | 8,990.00 | 8,900.00 | 8,970.00 | 8,970.00 | 48,659 |
| 2023-04-28 | 9,030.00 | 9,080.00 | 8,880.00 | 8,970.00 | 8,970.00 | 58,591 |
| 2023-04-27 | 9,010.00 | 9,090.00 | 8,900.00 | 9,010.00 | 9,010.00 | 56,580 |
| 2023-04-26 | 9,090.00 | 9,090.00 | 8,920.00 | 9,030.00 | 9,030.00 | 59,746 |
| 2023-04-25 | 9,210.00 | 9,590.00 | 8,910.00 | 9,100.00 | 9,100.00 | 243,635 |
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.