Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 047820.KQ stock page

Chorokbaem Media Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,055.003,200.003,055.003,105.003,105.0017,985
2026-10-193,050.003,060.002,995.003,020.003,020.008,514
2026-10-163,010.003,105.002,995.003,055.003,055.002,196
2026-10-153,125.003,125.002,970.003,000.003,000.0024,311
2026-10-143,045.003,200.002,995.003,130.003,130.0028,713
2026-10-133,055.003,095.002,990.003,010.003,010.009,778
2026-10-123,170.003,180.003,040.003,050.003,050.0013,638
2026-10-083,350.003,350.003,090.003,160.003,160.0019,933
2026-10-073,185.003,225.003,175.003,180.003,180.003,208
2026-10-063,190.003,225.003,110.003,185.003,185.009,425
2026-10-023,200.003,230.003,160.003,180.003,180.008,619
2026-10-013,215.003,225.003,180.003,190.003,190.0011,885
2026-09-303,190.003,215.003,170.003,215.003,215.0019,704
2026-09-293,215.003,215.003,185.003,210.003,210.008,583
2026-09-283,230.003,275.003,210.003,210.003,210.0010,869
2026-09-233,160.003,250.003,100.003,235.003,235.0027,224
2026-09-223,245.003,290.003,100.003,230.003,230.0017,785
2026-09-213,280.003,280.003,215.003,245.003,245.004,995
2026-09-183,430.003,440.003,250.003,285.003,285.009,959
2026-09-173,395.003,445.003,370.003,435.003,435.009,423
2026-09-163,305.003,435.003,305.003,420.003,420.0023,674
2026-09-153,240.003,340.003,220.003,330.003,330.0025,952
2026-09-143,195.003,255.003,170.003,195.003,195.006,639
2026-09-113,230.003,240.003,090.003,185.003,185.007,137
2026-09-103,195.003,230.003,175.003,230.003,230.002,130
2026-09-093,100.003,200.003,100.003,195.003,195.0026,955
2026-09-083,170.003,170.003,090.003,140.003,140.006,083
2026-09-073,095.003,160.003,090.003,120.003,120.004,942
2026-09-043,090.003,135.003,065.003,085.003,085.006,072
2026-09-033,120.003,125.003,055.003,090.003,090.004,789
2026-09-023,095.003,130.003,075.003,115.003,115.007,234
2026-09-013,135.003,165.003,095.003,095.003,095.004,157
2026-08-313,115.003,250.003,095.003,135.003,135.004,971
2026-08-283,115.003,220.003,065.003,115.003,115.008,570
2026-08-273,120.003,230.003,050.003,115.003,115.0020,545
2026-08-263,250.003,315.003,160.003,225.003,225.006,039
2026-08-253,100.003,245.003,090.003,225.003,225.0016,000
2026-08-243,025.003,125.003,025.003,080.003,080.0023,753
2026-08-213,060.003,100.003,020.003,050.003,050.007,079
2026-08-203,050.003,140.003,020.003,050.003,050.004,027
2026-08-193,200.003,200.003,010.003,060.003,060.004,375
2026-08-183,250.003,285.003,130.003,200.003,200.0010,570
2026-08-143,300.003,300.003,200.003,250.003,250.008,632
2026-08-133,450.003,450.003,190.003,300.003,300.0010,145
2026-08-123,495.003,495.003,275.003,325.003,325.008,562
2026-08-113,270.003,350.003,270.003,285.003,285.005,910
2026-08-103,270.003,300.003,210.003,270.003,270.0016,963
2026-08-073,160.003,340.003,090.003,240.003,240.0018,468
2026-08-063,245.003,350.003,165.003,165.003,165.009,754
2026-08-053,100.003,265.003,100.003,245.003,245.0013,186
2026-08-042,985.003,085.002,985.003,080.003,080.006,133
2026-08-032,880.003,065.002,880.003,025.003,025.004,964
2026-07-312,860.003,055.002,860.002,945.002,945.0039,049
2026-07-302,885.002,970.002,855.002,855.002,855.0011,708
2026-07-293,055.003,100.002,765.002,880.002,880.0041,515
2026-07-283,110.003,110.002,930.002,940.002,940.0029,287
2026-07-273,265.003,355.003,085.003,110.003,110.0096,483
2026-07-243,265.003,375.003,260.003,280.003,280.006,842
2026-07-233,200.003,350.003,200.003,280.003,280.009,878
2026-07-223,195.003,230.003,150.003,195.003,195.0010,678
Page 1 of 3 · 121 trading daysOlder →

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.