Chorokbaem Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-24 | 9,110.00 | 9,170.00 | 8,960.00 | 8,970.00 | 8,970.00 | 71,976 |
| 2023-04-21 | 9,350.00 | 9,390.00 | 8,820.00 | 9,280.00 | 9,280.00 | 104,382 |
| 2023-04-20 | 9,720.00 | 9,900.00 | 9,390.00 | 9,390.00 | 9,390.00 | 166,656 |
| 2023-04-19 | 9,900.00 | 9,910.00 | 9,490.00 | 9,620.00 | 9,620.00 | 311,114 |
| 2023-04-18 | 9,170.00 | 10,760.00 | 9,020.00 | 9,800.00 | 9,800.00 | 1,687,509 |
| 2023-04-17 | 9,420.00 | 9,440.00 | 9,130.00 | 9,170.00 | 9,170.00 | 70,778 |
| 2023-04-14 | 9,070.00 | 9,420.00 | 9,070.00 | 9,270.00 | 9,270.00 | 131,672 |
| 2023-04-13 | 8,810.00 | 9,050.00 | 8,800.00 | 9,050.00 | 9,050.00 | 71,503 |
| 2023-04-12 | 8,810.00 | 8,950.00 | 8,760.00 | 8,920.00 | 8,920.00 | 81,738 |
| 2023-04-11 | 8,830.00 | 9,000.00 | 8,670.00 | 8,860.00 | 8,860.00 | 75,719 |
| 2023-04-10 | 9,000.00 | 9,030.00 | 8,730.00 | 8,820.00 | 8,820.00 | 125,817 |
| 2023-04-07 | 9,090.00 | 9,150.00 | 9,050.00 | 9,120.00 | 9,120.00 | 67,416 |
| 2023-04-06 | 9,210.00 | 9,550.00 | 8,990.00 | 9,140.00 | 9,140.00 | 221,911 |
| 2023-04-05 | 9,190.00 | 9,430.00 | 9,000.00 | 9,210.00 | 9,210.00 | 118,821 |
| 2023-04-04 | 8,510.00 | 9,900.00 | 8,510.00 | 9,190.00 | 9,190.00 | 572,228 |
| 2023-04-03 | 9,010.00 | 9,020.00 | 8,640.00 | 8,710.00 | 8,710.00 | 230,382 |
| 2023-03-31 | 9,300.00 | 9,300.00 | 9,000.00 | 9,010.00 | 9,010.00 | 213,017 |
| 2023-03-30 | 9,420.00 | 9,440.00 | 9,320.00 | 9,380.00 | 9,380.00 | 67,156 |
| 2023-03-29 | 9,460.00 | 9,500.00 | 9,370.00 | 9,440.00 | 9,440.00 | 78,275 |
| 2023-03-28 | 9,400.00 | 9,540.00 | 9,390.00 | 9,450.00 | 9,450.00 | 64,615 |
| 2023-03-27 | 9,600.00 | 9,610.00 | 9,380.00 | 9,430.00 | 9,430.00 | 80,148 |
| 2023-03-24 | 9,640.00 | 9,690.00 | 9,470.00 | 9,600.00 | 9,600.00 | 64,100 |
| 2023-03-23 | 9,660.00 | 9,840.00 | 9,590.00 | 9,640.00 | 9,640.00 | 107,231 |
| 2023-03-22 | 9,660.00 | 9,660.00 | 9,490.00 | 9,590.00 | 9,590.00 | 66,908 |
| 2023-03-21 | 9,560.00 | 9,700.00 | 9,530.00 | 9,590.00 | 9,590.00 | 70,920 |
| 2023-03-20 | 9,530.00 | 9,620.00 | 9,500.00 | 9,540.00 | 9,540.00 | 60,823 |
| 2023-03-17 | 9,460.00 | 9,630.00 | 9,420.00 | 9,570.00 | 9,570.00 | 81,632 |
| 2023-03-16 | 9,670.00 | 9,820.00 | 9,400.00 | 9,450.00 | 9,450.00 | 98,407 |
| 2023-03-15 | 10,000.00 | 10,050.00 | 9,750.00 | 9,820.00 | 9,820.00 | 82,071 |
| 2023-03-14 | 10,060.00 | 10,300.00 | 9,760.00 | 9,820.00 | 9,820.00 | 120,000 |
| 2023-03-13 | 10,030.00 | 10,300.00 | 9,830.00 | 10,300.00 | 10,300.00 | 205,241 |
| 2023-03-10 | 10,480.00 | 10,480.00 | 10,150.00 | 10,260.00 | 10,260.00 | 118,323 |
| 2023-03-09 | 10,420.00 | 10,610.00 | 10,250.00 | 10,590.00 | 10,590.00 | 120,756 |
| 2023-03-08 | 10,800.00 | 10,800.00 | 10,350.00 | 10,500.00 | 10,500.00 | 173,793 |
| 2023-03-07 | 10,940.00 | 10,940.00 | 10,500.00 | 10,760.00 | 10,760.00 | 206,492 |
| 2023-03-06 | 11,130.00 | 11,150.00 | 10,790.00 | 10,940.00 | 10,940.00 | 138,868 |
| 2023-03-03 | 11,120.00 | 11,220.00 | 11,010.00 | 11,140.00 | 11,140.00 | 78,060 |
| 2023-03-02 | 11,300.00 | 11,420.00 | 11,040.00 | 11,150.00 | 11,150.00 | 148,638 |
| 2023-02-28 | 11,460.00 | 11,680.00 | 11,450.00 | 11,500.00 | 11,500.00 | 63,325 |
| 2023-02-27 | 11,630.00 | 11,660.00 | 11,250.00 | 11,610.00 | 11,610.00 | 43,325 |
| 2023-02-24 | 11,750.00 | 11,900.00 | 11,500.00 | 11,640.00 | 11,640.00 | 44,361 |
| 2023-02-23 | 11,810.00 | 11,840.00 | 11,650.00 | 11,750.00 | 11,750.00 | 34,197 |
| 2023-02-22 | 11,720.00 | 11,940.00 | 11,690.00 | 11,810.00 | 11,810.00 | 77,036 |
| 2023-02-21 | 11,930.00 | 12,040.00 | 11,790.00 | 11,980.00 | 11,980.00 | 56,535 |
| 2023-02-20 | 11,600.00 | 11,950.00 | 11,590.00 | 11,930.00 | 11,930.00 | 57,275 |
| 2023-02-17 | 11,600.00 | 11,730.00 | 11,460.00 | 11,620.00 | 11,620.00 | 57,218 |
| 2023-02-16 | 11,590.00 | 11,840.00 | 11,590.00 | 11,720.00 | 11,720.00 | 60,155 |
| 2023-02-15 | 12,200.00 | 12,210.00 | 11,390.00 | 11,590.00 | 11,590.00 | 166,267 |
| 2023-02-14 | 12,500.00 | 12,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | 89,029 |
| 2023-02-13 | 12,440.00 | 12,970.00 | 12,210.00 | 12,240.00 | 12,240.00 | 333,043 |
| 2023-02-10 | 12,420.00 | 12,440.00 | 12,150.00 | 12,330.00 | 12,330.00 | 93,712 |
| 2023-02-09 | 12,390.00 | 12,590.00 | 12,190.00 | 12,430.00 | 12,430.00 | 136,200 |
| 2023-02-08 | 12,040.00 | 12,540.00 | 11,950.00 | 12,390.00 | 12,390.00 | 192,606 |
| 2023-02-07 | 11,770.00 | 12,050.00 | 11,600.00 | 12,050.00 | 12,050.00 | 78,874 |
| 2023-02-06 | 12,170.00 | 12,170.00 | 11,720.00 | 11,770.00 | 11,770.00 | 90,590 |
| 2023-02-03 | 11,950.00 | 12,190.00 | 11,830.00 | 12,150.00 | 12,150.00 | 119,397 |
| 2023-02-02 | 12,010.00 | 12,030.00 | 11,780.00 | 11,900.00 | 11,900.00 | 139,511 |
| 2023-02-01 | 11,600.00 | 11,950.00 | 11,570.00 | 11,800.00 | 11,800.00 | 162,388 |
| 2023-01-31 | 11,540.00 | 11,600.00 | 11,350.00 | 11,560.00 | 11,560.00 | 80,030 |
| 2023-01-30 | 11,490.00 | 11,630.00 | 11,490.00 | 11,570.00 | 11,570.00 | 50,118 |
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.