Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 19,810.00 | 20,100.00 | 19,360.00 | 19,390.00 | 19,153.95 | 281,740 |
| 2024-07-25 | 19,860.00 | 20,100.00 | 19,710.00 | 19,790.00 | 19,549.08 | 314,587 |
| 2024-07-24 | 20,300.00 | 21,050.00 | 20,150.00 | 20,200.00 | 19,954.09 | 427,522 |
| 2024-07-23 | 19,800.00 | 20,200.00 | 19,770.00 | 19,970.00 | 19,726.89 | 396,824 |
| 2024-07-22 | 20,100.00 | 20,200.00 | 19,450.00 | 19,460.00 | 19,223.10 | 365,741 |
| 2024-07-19 | 20,350.00 | 20,900.00 | 19,980.00 | 20,050.00 | 19,805.91 | 306,618 |
| 2024-07-18 | 20,000.00 | 20,900.00 | 19,900.00 | 20,800.00 | 20,546.78 | 499,161 |
| 2024-07-17 | 21,800.00 | 22,000.00 | 20,750.00 | 20,850.00 | 20,596.18 | 399,546 |
| 2024-07-16 | 22,100.00 | 22,500.00 | 21,650.00 | 21,650.00 | 21,386.44 | 301,091 |
| 2024-07-15 | 22,250.00 | 22,550.00 | 21,800.00 | 22,500.00 | 22,226.09 | 356,948 |
| 2024-07-12 | 22,300.00 | 22,550.00 | 21,600.00 | 21,950.00 | 21,682.78 | 325,664 |
| 2024-07-11 | 23,250.00 | 23,350.00 | 22,400.00 | 22,600.00 | 22,324.87 | 391,548 |
| 2024-07-10 | 23,050.00 | 23,200.00 | 22,650.00 | 23,000.00 | 22,720.00 | 227,879 |
| 2024-07-09 | 23,200.00 | 23,250.00 | 22,700.00 | 23,100.00 | 22,818.78 | 423,455 |
| 2024-07-08 | 22,600.00 | 23,300.00 | 22,500.00 | 22,900.00 | 22,621.22 | 319,037 |
| 2024-07-05 | 22,700.00 | 24,500.00 | 22,100.00 | 22,300.00 | 22,028.52 | 1,430,242 |
| 2024-07-04 | 22,400.00 | 23,200.00 | 22,100.00 | 22,950.00 | 22,670.61 | 769,384 |
| 2024-07-03 | 22,450.00 | 22,450.00 | 21,500.00 | 21,900.00 | 21,633.39 | 408,966 |
| 2024-07-02 | 21,800.00 | 22,450.00 | 21,550.00 | 22,400.00 | 22,127.31 | 834,093 |
| 2024-07-01 | 19,800.00 | 21,650.00 | 19,780.00 | 21,100.00 | 20,843.13 | 542,486 |
| 2024-06-28 | 19,780.00 | 20,000.00 | 19,720.00 | 19,720.00 | 19,479.93 | 238,639 |
| 2024-06-27 | 20,100.00 | 20,250.00 | 19,760.00 | 19,780.00 | 19,539.20 | 284,867 |
| 2024-06-26 | 20,800.00 | 20,850.00 | 20,200.00 | 20,300.00 | 20,052.87 | 179,738 |
| 2024-06-25 | 20,050.00 | 20,600.00 | 19,990.00 | 20,450.00 | 20,201.05 | 167,880 |
| 2024-06-24 | 21,300.00 | 21,300.00 | 20,300.00 | 20,450.00 | 20,201.05 | 250,494 |
| 2024-06-21 | 21,950.00 | 21,950.00 | 21,500.00 | 21,550.00 | 21,287.65 | 189,371 |
| 2024-06-20 | 22,850.00 | 22,900.00 | 22,300.00 | 22,400.00 | 22,127.31 | 179,828 |
| 2024-06-19 | 21,750.00 | 22,900.00 | 21,700.00 | 22,800.00 | 22,522.44 | 662,308 |
| 2024-06-18 | 22,800.00 | 22,950.00 | 21,200.00 | 21,400.00 | 21,139.48 | 516,701 |
| 2024-06-17 | 22,250.00 | 22,750.00 | 22,100.00 | 22,500.00 | 22,226.09 | 158,461 |
| 2024-06-14 | 23,700.00 | 23,800.00 | 21,950.00 | 22,250.00 | 21,979.13 | 723,854 |
| 2024-06-13 | 23,250.00 | 23,850.00 | 22,650.00 | 23,400.00 | 23,115.13 | 737,394 |
| 2024-06-12 | 22,800.00 | 23,200.00 | 22,500.00 | 22,800.00 | 22,522.44 | 210,966 |
| 2024-06-11 | 22,800.00 | 23,200.00 | 22,500.00 | 22,550.00 | 22,275.48 | 253,511 |
| 2024-06-10 | 22,700.00 | 23,200.00 | 22,650.00 | 22,850.00 | 22,571.83 | 220,462 |
| 2024-06-07 | 23,450.00 | 24,350.00 | 22,800.00 | 23,100.00 | 22,818.78 | 522,662 |
| 2024-06-05 | 24,050.00 | 24,100.00 | 22,550.00 | 22,800.00 | 22,522.44 | 462,363 |
| 2024-06-04 | 24,150.00 | 24,750.00 | 22,700.00 | 23,000.00 | 22,720.00 | 633,497 |
| 2024-06-03 | 26,150.00 | 26,150.00 | 23,800.00 | 23,900.00 | 23,609.05 | 950,990 |
| 2024-05-31 | 25,500.00 | 26,300.00 | 24,900.00 | 26,150.00 | 25,831.65 | 510,076 |
| 2024-05-30 | 25,300.00 | 26,250.00 | 24,650.00 | 26,000.00 | 25,683.48 | 790,533 |
| 2024-05-29 | 26,100.00 | 26,800.00 | 25,250.00 | 25,700.00 | 25,387.13 | 2,055,948 |
| 2024-05-28 | 22,450.00 | 25,900.00 | 21,950.00 | 25,050.00 | 24,745.05 | 3,079,348 |
| 2024-05-27 | 21,050.00 | 22,300.00 | 21,050.00 | 22,300.00 | 22,028.52 | 430,675 |
| 2024-05-24 | 21,150.00 | 21,500.00 | 20,750.00 | 20,800.00 | 20,546.78 | 234,501 |
| 2024-05-23 | 20,400.00 | 21,900.00 | 20,300.00 | 21,500.00 | 21,238.26 | 657,661 |
| 2024-05-22 | 20,350.00 | 20,400.00 | 19,990.00 | 20,000.00 | 19,756.52 | 181,618 |
| 2024-05-21 | 20,400.00 | 20,550.00 | 20,100.00 | 20,350.00 | 20,102.26 | 160,582 |
| 2024-05-20 | 20,400.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,052.87 | 214,811 |
| 2024-05-17 | 20,600.00 | 20,700.00 | 20,150.00 | 20,400.00 | 20,151.65 | 142,388 |
| 2024-05-16 | 21,200.00 | 21,350.00 | 20,600.00 | 20,750.00 | 20,497.39 | 353,977 |
| 2024-05-14 | 20,300.00 | 20,800.00 | 19,960.00 | 20,800.00 | 20,546.78 | 265,563 |
| 2024-05-13 | 19,620.00 | 20,750.00 | 19,620.00 | 20,400.00 | 20,151.65 | 666,987 |
| 2024-05-10 | 22,100.00 | 22,200.00 | 19,400.00 | 19,510.00 | 19,272.49 | 1,543,497 |
| 2024-05-09 | 22,700.00 | 22,700.00 | 22,050.00 | 22,100.00 | 21,830.96 | 162,161 |
| 2024-05-08 | 22,750.00 | 23,900.00 | 22,500.00 | 22,900.00 | 22,621.22 | 345,534 |
| 2024-05-07 | 22,550.00 | 23,000.00 | 22,450.00 | 22,750.00 | 22,473.05 | 251,742 |
| 2024-05-03 | 22,200.00 | 22,400.00 | 21,950.00 | 22,050.00 | 21,781.57 | 170,221 |
| 2024-05-02 | 21,750.00 | 22,050.00 | 21,500.00 | 21,900.00 | 21,633.39 | 159,841 |
| 2024-04-30 | 22,750.00 | 22,850.00 | 22,000.00 | 22,000.00 | 21,732.18 | 287,929 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 116.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 98.0000 KRW |
| 2022-12-28 | 196.0000 KRW |
| 2021-12-29 | 163.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 152.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.