Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 21,900.00 | 22,150.00 | 21,650.00 | 22,050.00 | 21,781.57 | 217,310 |
| 2024-04-26 | 21,550.00 | 21,750.00 | 20,750.00 | 21,550.00 | 21,287.65 | 324,029 |
| 2024-04-25 | 22,050.00 | 22,450.00 | 20,900.00 | 21,200.00 | 20,941.91 | 381,220 |
| 2024-04-24 | 22,300.00 | 23,000.00 | 22,250.00 | 22,300.00 | 22,028.52 | 339,010 |
| 2024-04-23 | 22,500.00 | 22,700.00 | 21,850.00 | 21,850.00 | 21,584.00 | 179,576 |
| 2024-04-22 | 22,000.00 | 22,350.00 | 21,700.00 | 22,200.00 | 21,929.74 | 242,187 |
| 2024-04-19 | 23,300.00 | 23,400.00 | 21,700.00 | 22,300.00 | 22,028.52 | 399,364 |
| 2024-04-18 | 23,000.00 | 23,750.00 | 22,950.00 | 23,550.00 | 23,263.31 | 216,347 |
| 2024-04-17 | 23,450.00 | 24,000.00 | 23,250.00 | 23,250.00 | 22,966.96 | 195,387 |
| 2024-04-16 | 24,200.00 | 24,750.00 | 23,200.00 | 23,350.00 | 23,065.74 | 316,538 |
| 2024-04-15 | 25,400.00 | 25,950.00 | 24,550.00 | 24,850.00 | 24,547.48 | 260,647 |
| 2024-04-12 | 25,250.00 | 26,350.00 | 24,800.00 | 25,900.00 | 25,584.70 | 289,004 |
| 2024-04-11 | 24,650.00 | 25,350.00 | 24,250.00 | 25,000.00 | 24,695.65 | 143,828 |
| 2024-04-09 | 25,150.00 | 26,200.00 | 25,100.00 | 25,150.00 | 24,843.83 | 125,704 |
| 2024-04-08 | 26,250.00 | 26,300.00 | 25,200.00 | 25,250.00 | 24,942.61 | 171,387 |
| 2024-04-05 | 26,300.00 | 26,400.00 | 25,600.00 | 25,650.00 | 25,337.74 | 156,293 |
| 2024-04-04 | 25,800.00 | 26,550.00 | 25,800.00 | 26,550.00 | 26,226.78 | 188,895 |
| 2024-04-03 | 26,200.00 | 26,400.00 | 25,500.00 | 25,500.00 | 25,189.57 | 222,696 |
| 2024-04-02 | 27,100.00 | 27,300.00 | 26,350.00 | 26,500.00 | 26,177.39 | 226,244 |
| 2024-04-01 | 27,750.00 | 27,850.00 | 27,050.00 | 27,100.00 | 26,770.09 | 202,210 |
| 2024-03-29 | 28,200.00 | 28,250.00 | 27,500.00 | 27,500.00 | 27,165.22 | 301,025 |
| 2024-03-28 | 27,200.00 | 28,150.00 | 26,350.00 | 27,650.00 | 27,313.39 | 544,348 |
| 2024-03-27 | 26,150.00 | 27,150.00 | 25,800.00 | 27,000.00 | 26,671.31 | 262,122 |
| 2024-03-26 | 26,950.00 | 27,200.00 | 26,150.00 | 26,350.00 | 26,029.22 | 256,532 |
| 2024-03-25 | 27,350.00 | 27,400.00 | 26,800.00 | 27,000.00 | 26,671.31 | 170,072 |
| 2024-03-22 | 27,900.00 | 27,900.00 | 27,000.00 | 27,000.00 | 26,671.31 | 221,350 |
| 2024-03-21 | 28,100.00 | 28,350.00 | 27,600.00 | 27,700.00 | 27,362.78 | 259,600 |
| 2024-03-20 | 28,500.00 | 29,300.00 | 27,300.00 | 27,500.00 | 27,165.22 | 892,716 |
| 2024-03-19 | 27,600.00 | 27,650.00 | 26,550.00 | 26,800.00 | 26,473.74 | 332,990 |
| 2024-03-18 | 27,750.00 | 27,750.00 | 27,100.00 | 27,600.00 | 27,264.00 | 201,243 |
| 2024-03-15 | 27,050.00 | 27,800.00 | 26,700.00 | 27,400.00 | 27,066.44 | 318,802 |
| 2024-03-14 | 28,250.00 | 28,700.00 | 26,750.00 | 27,350.00 | 27,017.05 | 995,805 |
| 2024-03-13 | 30,500.00 | 30,900.00 | 29,300.00 | 29,300.00 | 28,943.31 | 455,584 |
| 2024-03-12 | 29,400.00 | 30,150.00 | 28,850.00 | 30,100.00 | 29,733.57 | 444,960 |
| 2024-03-11 | 30,150.00 | 30,350.00 | 29,200.00 | 29,400.00 | 29,042.09 | 649,932 |
| 2024-03-08 | 31,350.00 | 32,500.00 | 31,000.00 | 31,350.00 | 30,968.35 | 808,102 |
| 2024-03-07 | 31,250.00 | 32,700.00 | 30,500.00 | 30,700.00 | 30,326.26 | 1,253,155 |
| 2024-03-06 | 29,850.00 | 30,850.00 | 29,850.00 | 30,650.00 | 30,276.87 | 356,418 |
| 2024-03-05 | 30,950.00 | 31,400.00 | 29,850.00 | 30,250.00 | 29,881.74 | 468,929 |
| 2024-03-04 | 30,600.00 | 31,300.00 | 30,200.00 | 30,950.00 | 30,573.22 | 748,466 |
| 2024-02-29 | 29,050.00 | 30,300.00 | 28,850.00 | 29,800.00 | 29,437.22 | 394,617 |
| 2024-02-28 | 29,700.00 | 30,500.00 | 28,900.00 | 29,400.00 | 29,042.09 | 482,906 |
| 2024-02-27 | 30,350.00 | 30,800.00 | 29,600.00 | 29,800.00 | 29,437.22 | 510,762 |
| 2024-02-26 | 31,000.00 | 31,500.00 | 30,150.00 | 30,200.00 | 29,832.35 | 516,720 |
| 2024-02-23 | 33,650.00 | 33,750.00 | 31,150.00 | 31,450.00 | 31,067.13 | 1,566,613 |
| 2024-02-22 | 31,150.00 | 32,250.00 | 30,150.00 | 32,100.00 | 31,709.22 | 1,447,720 |
| 2024-02-21 | 29,800.00 | 30,800.00 | 29,050.00 | 29,850.00 | 29,486.61 | 613,793 |
| 2024-02-20 | 30,050.00 | 31,350.00 | 29,950.00 | 30,100.00 | 29,733.57 | 841,272 |
| 2024-02-19 | 30,550.00 | 31,450.00 | 29,750.00 | 29,850.00 | 29,486.61 | 669,918 |
| 2024-02-16 | 31,850.00 | 33,950.00 | 30,400.00 | 30,550.00 | 30,178.09 | 3,144,034 |
| 2024-02-15 | 32,000.00 | 32,150.00 | 29,700.00 | 30,150.00 | 29,782.96 | 840,816 |
| 2024-02-14 | 29,950.00 | 31,650.00 | 29,700.00 | 31,350.00 | 30,968.35 | 1,037,567 |
| 2024-02-13 | 29,350.00 | 31,500.00 | 28,850.00 | 31,000.00 | 30,622.61 | 2,496,051 |
| 2024-02-08 | 26,300.00 | 27,600.00 | 26,100.00 | 27,450.00 | 27,115.83 | 1,075,606 |
| 2024-02-07 | 26,000.00 | 26,000.00 | 25,000.00 | 25,350.00 | 25,041.39 | 319,337 |
| 2024-02-06 | 25,300.00 | 26,250.00 | 24,700.00 | 25,800.00 | 25,485.91 | 616,600 |
| 2024-02-05 | 25,850.00 | 25,900.00 | 24,750.00 | 25,200.00 | 24,893.22 | 323,917 |
| 2024-02-02 | 26,400.00 | 26,450.00 | 25,100.00 | 25,400.00 | 25,090.78 | 724,277 |
| 2024-02-01 | 25,550.00 | 26,000.00 | 24,550.00 | 25,550.00 | 25,238.96 | 773,263 |
| 2024-01-31 | 27,000.00 | 27,550.00 | 25,650.00 | 25,900.00 | 25,584.70 | 682,748 |
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.