Chips&Media Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	37,400.00	37,700.00	36,700.00	37,350.00	18,390.98	1,113,972
2023-11-01	34,750.00	36,650.00	34,500.00	36,050.00	17,750.87	1,270,506
2023-10-31	35,100.00	36,050.00	33,800.00	34,000.00	16,741.45	889,848
2023-10-30	32,450.00	37,350.00	32,000.00	35,500.00	17,480.05	3,857,248
2023-10-27	34,450.00	34,850.00	31,600.00	32,500.00	16,002.86	977,558
2023-10-26	33,100.00	34,850.00	32,950.00	33,500.00	16,495.26	945,512
2023-10-25	36,100.00	36,700.00	34,550.00	35,200.00	17,332.33	1,734,156
2023-10-24	30,300.00	37,150.00	30,000.00	36,500.00	17,972.44	4,328,608
2023-10-23	28,550.00	30,200.00	28,550.00	29,500.00	14,525.67	430,224
2023-10-20	30,550.00	30,800.00	28,400.00	28,900.00	14,230.24	888,610
2023-10-19	32,850.00	33,150.00	31,000.00	31,200.00	15,362.75	729,200
2023-10-18	34,000.00	36,200.00	33,050.00	33,900.00	16,692.22	2,109,174
2023-10-17	33,100.00	33,450.00	32,350.00	33,100.00	16,298.30	552,344
2023-10-16	33,500.00	33,800.00	31,600.00	32,300.00	15,904.38	794,822
2023-10-13	34,450.00	34,600.00	33,300.00	34,300.00	16,889.17	643,954
2023-10-12	34,350.00	35,800.00	34,350.00	34,800.00	17,135.37	628,060
2023-10-11	33,850.00	35,400.00	33,500.00	34,200.00	16,839.93	912,888
2023-10-10	37,250.00	37,500.00	32,700.00	32,850.00	16,175.20	1,673,632
2023-10-06	36,200.00	38,500.00	35,650.00	37,900.00	18,661.80	1,641,868
2023-10-05	40,850.00	41,450.00	36,150.00	36,750.00	18,095.54	4,000,522
2023-10-04	38,450.00	43,200.00	37,600.00	38,050.00	18,735.66	9,029,958
2023-09-27	41,300.00	44,000.00	36,150.00	36,750.00	18,095.54	9,161,222
2023-09-26	34,000.00	37,050.00	32,400.00	37,000.00	18,218.64	3,061,794
2023-09-25	33,050.00	34,200.00	32,500.00	33,450.00	16,470.64	248,976
2023-09-22	31,450.00	33,200.00	31,400.00	33,200.00	16,347.54	331,240
2023-09-21	33,350.00	33,350.00	32,050.00	32,200.00	15,855.14	359,688
2023-09-20	34,400.00	34,700.00	33,500.00	33,950.00	16,716.84	203,974
2023-09-19	35,600.00	36,050.00	34,050.00	34,200.00	16,839.93	441,988
2023-09-18	35,900.00	36,450.00	35,150.00	35,650.00	17,553.91	318,906
2023-09-15	40,000.00	40,000.00	36,850.00	36,850.00	18,144.78	721,140
2023-09-14	38,100.00	40,350.00	38,100.00	39,250.00	19,326.53	789,192
2023-09-13	40,350.00	42,600.00	37,200.00	37,450.00	18,440.22	1,724,464
2023-09-12	41,300.00	42,800.00	39,200.00	40,300.00	19,843.55	2,052,888
2023-09-11	40,800.00	40,900.00	39,000.00	39,800.00	19,597.35	572,424
2023-09-08	39,400.00	41,250.00	39,000.00	40,550.00	19,966.65	1,080,850
2023-09-07	37,800.00	40,600.00	37,150.00	39,300.00	19,351.15	1,175,590
2023-09-06	38,200.00	40,000.00	38,000.00	38,400.00	18,908.00	1,627,654
2023-09-05	38,200.00	38,550.00	37,050.00	37,500.00	18,464.84	587,202
2023-09-04	37,650.00	38,750.00	35,250.00	38,050.00	18,735.66	1,056,234
2023-09-01	35,450.00	37,900.00	34,200.00	37,050.00	18,243.26	1,401,146
2023-08-31	34,300.00	35,100.00	33,900.00	35,050.00	17,258.47	398,140
2023-08-30	33,400.00	34,700.00	33,200.00	34,050.00	16,766.07	584,750
2023-08-29	32,550.00	33,150.00	32,100.00	32,700.00	16,101.34	378,162
2023-08-28	32,250.00	32,650.00	31,450.00	32,350.00	15,929.00	334,508
2023-08-25	33,300.00	33,850.00	31,700.00	31,750.00	15,633.56	590,648
2023-08-24	35,400.00	37,200.00	34,200.00	34,400.00	16,938.41	1,140,668
2023-08-23	32,650.00	34,300.00	32,550.00	34,000.00	16,741.45	606,154
2023-08-22	35,550.00	35,700.00	32,500.00	32,500.00	16,002.86	2,015,194
2023-08-21	35,550.00	36,350.00	35,200.00	35,850.00	17,652.39	333,420
2023-08-18	34,400.00	36,250.00	33,700.00	35,550.00	17,504.67	526,114
2023-08-17	34,150.00	35,450.00	33,550.00	35,100.00	17,283.09	347,788
2023-08-16	35,300.00	36,200.00	34,800.00	34,800.00	17,135.37	344,352
2023-08-14	36,050.00	36,600.00	35,050.00	35,850.00	17,652.39	292,716
2023-08-11	35,800.00	37,700.00	35,550.00	36,950.00	18,194.02	605,294
2023-08-10	36,750.00	36,850.00	34,800.00	35,500.00	17,480.05	588,138
2023-08-09	36,000.00	38,050.00	35,950.00	37,850.00	18,637.18	516,946
2023-08-08	37,550.00	38,100.00	35,550.00	35,900.00	17,677.01	544,876
2023-08-07	38,000.00	38,000.00	36,350.00	37,150.00	18,292.50	381,928
2023-08-04	37,950.00	38,700.00	36,750.00	37,850.00	18,637.18	315,040
2023-08-03	38,700.00	38,800.00	35,900.00	37,800.00	18,612.56	623,278

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.