Chorokbaem Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 11,530.00 | 11,590.00 | 11,410.00 | 11,570.00 | 11,570.00 | 63,511 |
| 2023-01-26 | 11,200.00 | 11,560.00 | 11,200.00 | 11,530.00 | 11,530.00 | 86,719 |
| 2023-01-25 | 11,500.00 | 11,510.00 | 11,220.00 | 11,250.00 | 11,250.00 | 252,552 |
| 2023-01-20 | 11,350.00 | 11,550.00 | 11,250.00 | 11,400.00 | 11,400.00 | 45,193 |
| 2023-01-19 | 11,150.00 | 11,450.00 | 10,950.00 | 11,400.00 | 11,400.00 | 91,959 |
| 2023-01-18 | 11,250.00 | 11,450.00 | 11,050.00 | 11,250.00 | 11,250.00 | 50,493 |
| 2023-01-17 | 11,300.00 | 11,350.00 | 11,100.00 | 11,200.00 | 11,200.00 | 41,963 |
| 2023-01-16 | 11,050.00 | 11,400.00 | 11,050.00 | 11,300.00 | 11,300.00 | 72,513 |
| 2023-01-13 | 11,200.00 | 11,200.00 | 10,950.00 | 11,050.00 | 11,050.00 | 42,245 |
| 2023-01-12 | 11,000.00 | 11,150.00 | 10,850.00 | 11,050.00 | 11,050.00 | 50,206 |
| 2023-01-11 | 10,650.00 | 11,050.00 | 10,500.00 | 11,000.00 | 11,000.00 | 103,533 |
| 2023-01-10 | 10,600.00 | 10,850.00 | 10,450.00 | 10,600.00 | 10,600.00 | 53,837 |
| 2023-01-09 | 10,650.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,750.00 | 63,927 |
| 2023-01-06 | 10,450.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | 48,909 |
| 2023-01-05 | 10,450.00 | 10,850.00 | 10,450.00 | 10,600.00 | 10,600.00 | 54,889 |
| 2023-01-04 | 10,300.00 | 10,550.00 | 10,200.00 | 10,500.00 | 10,500.00 | 42,108 |
| 2023-01-03 | 9,980.00 | 10,450.00 | 9,980.00 | 10,450.00 | 10,450.00 | 76,644 |
| 2023-01-02 | 10,500.00 | 10,650.00 | 10,050.00 | 10,150.00 | 10,150.00 | 74,820 |
| 2022-12-29 | 10,550.00 | 11,000.00 | 10,400.00 | 10,650.00 | 10,650.00 | 78,325 |
| 2022-12-28 | 10,400.00 | 10,600.00 | 10,100.00 | 10,550.00 | 10,550.00 | 57,037 |
| 2022-12-27 | 10,500.00 | 10,750.00 | 10,350.00 | 10,350.00 | 10,350.00 | 75,525 |
| 2022-12-26 | 11,050.00 | 11,250.00 | 10,450.00 | 10,600.00 | 10,600.00 | 114,288 |
| 2022-12-23 | 11,450.00 | 11,650.00 | 11,050.00 | 11,050.00 | 11,050.00 | 129,820 |
| 2022-12-22 | 11,350.00 | 11,850.00 | 11,250.00 | 11,750.00 | 11,750.00 | 220,313 |
| 2022-12-21 | 10,900.00 | 11,500.00 | 10,850.00 | 11,350.00 | 11,350.00 | 128,172 |
| 2022-12-20 | 11,350.00 | 11,450.00 | 10,850.00 | 11,000.00 | 11,000.00 | 123,331 |
| 2022-12-19 | 11,550.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | 88,318 |
| 2022-12-16 | 11,650.00 | 11,750.00 | 11,450.00 | 11,650.00 | 11,650.00 | 117,850 |
| 2022-12-15 | 11,750.00 | 12,050.00 | 11,550.00 | 11,950.00 | 11,950.00 | 100,450 |
| 2022-12-14 | 11,750.00 | 12,200.00 | 11,550.00 | 11,900.00 | 11,900.00 | 110,426 |
| 2022-12-13 | 12,300.00 | 12,350.00 | 11,550.00 | 11,700.00 | 11,700.00 | 158,141 |
| 2022-12-12 | 11,900.00 | 12,450.00 | 11,850.00 | 12,200.00 | 12,200.00 | 263,438 |
| 2022-12-09 | 11,150.00 | 12,000.00 | 11,150.00 | 11,950.00 | 11,950.00 | 213,548 |
| 2022-12-08 | 11,350.00 | 11,550.00 | 11,000.00 | 11,150.00 | 11,150.00 | 150,178 |
| 2022-12-07 | 11,100.00 | 11,650.00 | 10,950.00 | 11,550.00 | 11,550.00 | 109,387 |
| 2022-12-06 | 11,800.00 | 11,850.00 | 11,200.00 | 11,350.00 | 11,350.00 | 143,222 |
| 2022-12-05 | 12,500.00 | 12,600.00 | 11,750.00 | 12,000.00 | 12,000.00 | 207,571 |
| 2022-12-02 | 12,450.00 | 12,600.00 | 12,200.00 | 12,550.00 | 12,550.00 | 161,079 |
| 2022-12-01 | 12,200.00 | 12,500.00 | 11,900.00 | 12,350.00 | 12,350.00 | 191,428 |
| 2022-11-30 | 12,100.00 | 12,700.00 | 11,900.00 | 12,000.00 | 12,000.00 | 341,767 |
| 2022-11-29 | 11,250.00 | 11,850.00 | 11,050.00 | 11,850.00 | 11,850.00 | 202,135 |
| 2022-11-28 | 11,650.00 | 11,700.00 | 11,100.00 | 11,300.00 | 11,300.00 | 122,714 |
| 2022-11-25 | 11,900.00 | 11,900.00 | 11,350.00 | 11,600.00 | 11,600.00 | 141,490 |
| 2022-11-24 | 11,300.00 | 11,850.00 | 11,200.00 | 11,850.00 | 11,850.00 | 270,701 |
| 2022-11-23 | 10,550.00 | 12,000.00 | 10,450.00 | 11,300.00 | 11,300.00 | 1,329,062 |
| 2022-11-22 | 10,250.00 | 10,450.00 | 9,980.00 | 10,050.00 | 10,050.00 | 181,706 |
| 2022-11-21 | 11,050.00 | 11,100.00 | 10,450.00 | 10,500.00 | 10,500.00 | 90,882 |
| 2022-11-18 | 11,250.00 | 11,500.00 | 10,900.00 | 11,000.00 | 11,000.00 | 86,287 |
| 2022-11-17 | 11,000.00 | 11,300.00 | 10,950.00 | 11,250.00 | 11,250.00 | 77,455 |
| 2022-11-16 | 11,200.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 67,850 |
| 2022-11-15 | 10,750.00 | 11,200.00 | 10,650.00 | 11,200.00 | 11,200.00 | 95,797 |
| 2022-11-14 | 11,050.00 | 11,100.00 | 10,650.00 | 10,900.00 | 10,900.00 | 127,817 |
| 2022-11-11 | 10,850.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 105,096 |
| 2022-11-10 | 10,800.00 | 10,900.00 | 10,500.00 | 10,650.00 | 10,650.00 | 59,604 |
| 2022-11-09 | 10,850.00 | 11,000.00 | 10,750.00 | 10,950.00 | 10,950.00 | 66,509 |
| 2022-11-08 | 10,500.00 | 10,750.00 | 10,400.00 | 10,750.00 | 10,750.00 | 86,517 |
| 2022-11-07 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 61,323 |
| 2022-11-04 | 10,500.00 | 10,500.00 | 10,150.00 | 10,300.00 | 10,300.00 | 58,242 |
| 2022-11-03 | 10,500.00 | 10,550.00 | 10,350.00 | 10,500.00 | 10,500.00 | 40,449 |
| 2022-11-02 | 10,450.00 | 10,750.00 | 10,400.00 | 10,750.00 | 10,750.00 | 57,883 |
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.