Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 28,750.00 | 29,150.00 | 27,200.00 | 27,600.00 | 27,264.00 | 733,635 |
| 2024-01-29 | 29,550.00 | 30,250.00 | 28,500.00 | 28,700.00 | 28,350.61 | 598,613 |
| 2024-01-26 | 30,400.00 | 30,750.00 | 29,500.00 | 29,950.00 | 29,585.39 | 505,889 |
| 2024-01-25 | 31,400.00 | 32,350.00 | 30,650.00 | 30,800.00 | 30,425.05 | 722,503 |
| 2024-01-24 | 32,200.00 | 32,250.00 | 30,650.00 | 31,400.00 | 31,017.74 | 472,842 |
| 2024-01-23 | 33,000.00 | 33,100.00 | 30,900.00 | 32,450.00 | 32,054.96 | 810,439 |
| 2024-01-22 | 32,000.00 | 32,700.00 | 31,750.00 | 32,350.00 | 31,956.18 | 918,075 |
| 2024-01-19 | 30,300.00 | 31,750.00 | 30,050.00 | 31,200.00 | 30,820.18 | 1,028,292 |
| 2024-01-18 | 29,350.00 | 29,450.00 | 28,600.00 | 29,300.00 | 28,943.31 | 400,658 |
| 2024-01-17 | 30,200.00 | 30,650.00 | 28,900.00 | 29,050.00 | 28,696.35 | 545,913 |
| 2024-01-16 | 30,500.00 | 31,100.00 | 29,750.00 | 29,900.00 | 29,536.00 | 403,828 |
| 2024-01-15 | 30,150.00 | 31,500.00 | 30,000.00 | 30,800.00 | 30,425.05 | 520,127 |
| 2024-01-12 | 32,250.00 | 32,900.00 | 30,200.00 | 30,350.00 | 29,980.52 | 834,702 |
| 2024-01-11 | 32,900.00 | 33,250.00 | 32,300.00 | 32,450.00 | 32,054.96 | 486,896 |
| 2024-01-10 | 33,100.00 | 34,350.00 | 32,550.00 | 33,100.00 | 32,697.05 | 864,445 |
| 2024-01-09 | 33,500.00 | 34,350.00 | 32,500.00 | 32,550.00 | 32,153.74 | 1,038,529 |
| 2024-01-08 | 33,450.00 | 33,800.00 | 32,200.00 | 32,700.00 | 32,301.92 | 617,316 |
| 2024-01-05 | 34,000.00 | 34,100.00 | 31,900.00 | 33,600.00 | 33,190.96 | 1,431,617 |
| 2024-01-04 | 36,200.00 | 37,900.00 | 33,200.00 | 34,200.00 | 33,783.65 | 2,635,872 |
| 2024-01-03 | 33,200.00 | 36,900.00 | 32,750.00 | 36,900.00 | 36,450.79 | 2,687,594 |
| 2024-01-02 | 31,900.00 | 34,500.00 | 31,750.00 | 34,350.00 | 33,931.83 | 2,143,155 |
| 2023-12-28 | 31,850.00 | 32,750.00 | 31,200.00 | 31,850.00 | 31,462.26 | 871,446 |
| 2023-12-27 | 31,650.00 | 32,500.00 | 30,750.00 | 31,850.00 | 31,462.26 | 1,077,471 |
| 2023-12-26 | 30,600.00 | 32,000.00 | 29,500.00 | 31,900.00 | 31,414.85 | 976,938 |
| 2023-12-22 | 31,900.00 | 33,500.00 | 30,250.00 | 30,300.00 | 29,839.18 | 3,067,128 |
| 2023-12-21 | 29,950.00 | 31,000.00 | 29,500.00 | 30,800.00 | 30,331.58 | 653,293 |
| 2023-12-20 | 31,150.00 | 31,700.00 | 30,350.00 | 30,600.00 | 30,134.62 | 801,020 |
| 2023-12-19 | 30,900.00 | 31,250.00 | 30,200.00 | 31,150.00 | 30,676.25 | 1,122,146 |
| 2023-12-18 | 29,800.00 | 30,500.00 | 29,150.00 | 30,500.00 | 30,036.14 | 870,936 |
| 2023-12-15 | 30,500.00 | 30,500.00 | 28,600.00 | 29,050.00 | 28,608.19 | 1,110,715 |
| 2023-12-14 | 30,650.00 | 31,100.00 | 29,100.00 | 30,500.00 | 30,036.14 | 1,289,575 |
| 2023-12-13 | 31,550.00 | 31,600.00 | 29,500.00 | 29,950.00 | 29,494.50 | 1,381,298 |
| 2023-12-12 | 32,200.00 | 34,300.00 | 31,250.00 | 31,300.00 | 30,823.97 | 3,820,631 |
| 2023-12-11 | 32,250.00 | 33,550.00 | 30,800.00 | 31,450.00 | 30,971.69 | 2,065,345 |
| 2023-12-08 | 30,450.00 | 32,850.00 | 30,300.00 | 31,750.00 | 31,267.13 | 4,145,860 |
| 2023-12-07 | 29,450.00 | 30,650.00 | 28,900.00 | 29,200.00 | 28,755.91 | 876,115 |
| 2023-12-06 | 29,100.00 | 30,500.00 | 27,200.00 | 30,200.00 | 29,740.70 | 1,896,947 |
| 2023-12-05 | 28,750.00 | 30,400.00 | 28,500.00 | 28,850.00 | 28,411.23 | 1,563,048 |
| 2023-12-04 | 31,500.00 | 31,550.00 | 28,400.00 | 29,200.00 | 28,755.91 | 2,347,736 |
| 2023-12-01 | 29,650.00 | 32,800.00 | 28,600.00 | 31,900.00 | 31,414.85 | 2,985,499 |
| 2023-11-30 | 30,800.00 | 31,350.00 | 29,900.00 | 30,700.00 | 30,233.10 | 754,698 |
| 2023-11-29 | 29,750.00 | 33,500.00 | 29,600.00 | 30,950.00 | 30,479.30 | 2,425,155 |
| 2023-11-28 | 33,800.00 | 33,800.00 | 30,650.00 | 31,100.00 | 30,627.01 | 1,762,211 |
| 2023-11-27 | 29,750.00 | 34,900.00 | 29,700.00 | 33,500.00 | 32,990.51 | 5,928,032 |
| 2023-11-24 | 26,200.00 | 30,350.00 | 26,100.00 | 29,100.00 | 28,657.43 | 4,626,667 |
| 2023-11-23 | 26,600.00 | 27,700.00 | 25,600.00 | 26,300.00 | 25,900.02 | 1,216,742 |
| 2023-11-22 | 25,650.00 | 28,200.00 | 24,800.00 | 26,600.00 | 26,195.45 | 3,423,236 |
| 2023-11-21 | 21,500.00 | 26,900.00 | 21,450.00 | 26,150.00 | 25,752.30 | 6,329,022 |
| 2023-11-20 | 20,750.00 | 21,200.00 | 20,050.00 | 20,850.00 | 20,532.90 | 191,475 |
| 2023-11-17 | 21,650.00 | 21,700.00 | 20,400.00 | 20,500.00 | 20,188.22 | 315,655 |
| 2023-11-16 | 21,300.00 | 22,650.00 | 21,250.00 | 21,300.00 | 20,976.06 | 551,165 |
| 2023-11-15 | 19,430.00 | 22,100.00 | 19,430.00 | 21,600.00 | 21,271.50 | 1,252,132 |
| 2023-11-14 | 19,200.00 | 19,320.00 | 18,880.00 | 19,140.00 | 18,848.91 | 453,558 |
| 2023-11-13 | 20,900.00 | 23,300.00 | 19,460.00 | 19,460.00 | 19,164.04 | 1,572,769 |
| 2023-11-10 | 39,200.00 | 40,250.00 | 39,150.00 | 39,500.00 | 19,449.63 | 629,912 |
| 2023-11-09 | 39,050.00 | 40,750.00 | 39,050.00 | 39,450.00 | 19,425.01 | 670,046 |
| 2023-11-08 | 40,650.00 | 40,950.00 | 38,900.00 | 39,200.00 | 19,301.91 | 683,514 |
| 2023-11-07 | 39,600.00 | 40,750.00 | 38,500.00 | 40,000.00 | 19,695.83 | 1,154,268 |
| 2023-11-06 | 38,650.00 | 39,050.00 | 37,150.00 | 38,900.00 | 19,154.19 | 1,013,212 |
| 2023-11-03 | 37,850.00 | 38,650.00 | 36,900.00 | 37,900.00 | 18,661.80 | 855,864 |
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.