Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 41,550.00 | 42,700.00 | 38,750.00 | 39,150.00 | 19,277.29 | 1,128,264 |
| 2023-08-01 | 39,950.00 | 41,600.00 | 38,750.00 | 41,550.00 | 20,459.04 | 967,534 |
| 2023-07-31 | 38,700.00 | 41,000.00 | 38,650.00 | 39,650.00 | 19,523.49 | 949,182 |
| 2023-07-28 | 38,850.00 | 39,500.00 | 37,150.00 | 38,500.00 | 18,957.24 | 773,750 |
| 2023-07-27 | 38,000.00 | 39,250.00 | 36,800.00 | 38,450.00 | 18,932.62 | 1,099,946 |
| 2023-07-26 | 40,900.00 | 42,750.00 | 37,000.00 | 37,750.00 | 18,587.94 | 2,396,810 |
| 2023-07-25 | 41,500.00 | 41,950.00 | 39,450.00 | 39,900.00 | 19,646.59 | 798,142 |
| 2023-07-24 | 41,150.00 | 41,750.00 | 38,600.00 | 41,300.00 | 20,335.94 | 912,540 |
| 2023-07-21 | 40,450.00 | 41,500.00 | 39,650.00 | 40,800.00 | 20,089.75 | 591,294 |
| 2023-07-20 | 41,650.00 | 42,750.00 | 41,050.00 | 41,750.00 | 20,557.52 | 680,226 |
| 2023-07-19 | 45,450.00 | 46,750.00 | 41,400.00 | 41,500.00 | 20,434.42 | 2,011,362 |
| 2023-07-18 | 43,350.00 | 47,650.00 | 42,850.00 | 43,650.00 | 21,493.07 | 2,302,852 |
| 2023-07-17 | 41,600.00 | 44,750.00 | 41,350.00 | 43,350.00 | 21,345.35 | 1,309,930 |
| 2023-07-14 | 44,750.00 | 45,400.00 | 41,300.00 | 42,250.00 | 20,803.72 | 1,949,538 |
| 2023-07-13 | 40,600.00 | 46,750.00 | 38,850.00 | 44,400.00 | 21,862.37 | 6,536,496 |
| 2023-07-12 | 38,000.00 | 39,800.00 | 37,350.00 | 39,250.00 | 19,326.53 | 1,162,352 |
| 2023-07-11 | 35,650.00 | 39,000.00 | 35,350.00 | 38,000.00 | 18,711.04 | 1,718,892 |
| 2023-07-10 | 36,250.00 | 36,500.00 | 34,900.00 | 35,150.00 | 17,307.71 | 864,484 |
| 2023-07-07 | 37,300.00 | 38,400.00 | 35,950.00 | 36,400.00 | 17,923.20 | 1,276,996 |
| 2023-07-06 | 40,700.00 | 40,750.00 | 37,400.00 | 37,600.00 | 18,514.08 | 1,556,738 |
| 2023-07-05 | 40,750.00 | 42,950.00 | 39,900.00 | 41,150.00 | 20,262.08 | 3,059,364 |
| 2023-07-04 | 38,000.00 | 41,200.00 | 37,300.00 | 41,200.00 | 20,286.70 | 5,408,474 |
| 2023-07-03 | 31,450.00 | 40,850.00 | 31,150.00 | 38,400.00 | 18,908.00 | 12,326,224 |
| 2023-06-30 | 31,550.00 | 31,800.00 | 30,600.00 | 31,450.00 | 15,485.85 | 360,204 |
| 2023-06-29 | 32,550.00 | 32,700.00 | 30,850.00 | 31,300.00 | 15,411.99 | 760,210 |
| 2023-06-28 | 31,500.00 | 32,800.00 | 30,700.00 | 32,300.00 | 15,904.38 | 1,786,664 |
| 2023-06-27 | 30,600.00 | 30,850.00 | 29,800.00 | 30,800.00 | 15,165.79 | 299,984 |
| 2023-06-26 | 30,150.00 | 30,850.00 | 29,350.00 | 30,600.00 | 15,067.31 | 460,606 |
| 2023-06-23 | 30,900.00 | 31,250.00 | 30,150.00 | 30,500.00 | 15,018.07 | 496,224 |
| 2023-06-22 | 29,550.00 | 30,950.00 | 29,350.00 | 30,500.00 | 15,018.07 | 855,436 |
| 2023-06-21 | 31,100.00 | 31,300.00 | 29,850.00 | 30,000.00 | 14,771.87 | 761,200 |
| 2023-06-20 | 32,650.00 | 32,750.00 | 30,800.00 | 31,500.00 | 15,510.47 | 1,161,172 |
| 2023-06-19 | 32,350.00 | 33,500.00 | 31,550.00 | 33,200.00 | 16,347.54 | 1,168,894 |
| 2023-06-16 | 31,800.00 | 32,400.00 | 31,300.00 | 31,750.00 | 15,633.56 | 488,472 |
| 2023-06-15 | 32,300.00 | 32,700.00 | 30,500.00 | 31,650.00 | 15,584.32 | 1,046,372 |
| 2023-06-14 | 33,600.00 | 33,800.00 | 30,900.00 | 31,650.00 | 15,584.32 | 1,759,068 |
| 2023-06-13 | 30,500.00 | 34,300.00 | 30,400.00 | 33,900.00 | 16,692.22 | 5,298,120 |
| 2023-06-12 | 30,050.00 | 30,500.00 | 28,850.00 | 29,800.00 | 14,673.39 | 1,007,938 |
| 2023-06-09 | 29,500.00 | 30,200.00 | 28,700.00 | 29,800.00 | 14,673.39 | 1,073,328 |
| 2023-06-08 | 28,500.00 | 30,050.00 | 27,750.00 | 29,900.00 | 14,722.63 | 1,236,460 |
| 2023-06-07 | 27,550.00 | 29,150.00 | 26,950.00 | 29,000.00 | 14,279.48 | 1,355,774 |
| 2023-06-05 | 27,650.00 | 27,950.00 | 27,150.00 | 27,550.00 | 13,565.50 | 486,402 |
| 2023-06-02 | 29,000.00 | 29,600.00 | 27,350.00 | 27,650.00 | 13,614.74 | 1,428,560 |
| 2023-06-01 | 27,500.00 | 28,700.00 | 27,050.00 | 28,650.00 | 14,107.14 | 1,266,258 |
| 2023-05-31 | 28,400.00 | 29,250.00 | 27,550.00 | 27,800.00 | 13,688.60 | 2,277,110 |
| 2023-05-30 | 25,350.00 | 30,500.00 | 24,800.00 | 28,850.00 | 14,205.62 | 8,070,736 |
| 2023-05-26 | 24,550.00 | 25,800.00 | 24,550.00 | 24,900.00 | 12,260.65 | 1,217,274 |
| 2023-05-25 | 25,350.00 | 25,900.00 | 24,300.00 | 24,300.00 | 11,965.22 | 1,586,080 |
| 2023-05-24 | 23,800.00 | 24,300.00 | 23,700.00 | 24,150.00 | 11,891.36 | 447,954 |
| 2023-05-23 | 24,300.00 | 24,550.00 | 23,850.00 | 24,100.00 | 11,866.74 | 647,690 |
| 2023-05-22 | 25,950.00 | 26,150.00 | 24,300.00 | 24,300.00 | 11,965.22 | 1,627,372 |
| 2023-05-19 | 24,900.00 | 28,150.00 | 24,600.00 | 26,350.00 | 12,974.63 | 7,998,326 |
| 2023-05-18 | 23,050.00 | 23,750.00 | 22,750.00 | 23,700.00 | 11,669.78 | 513,578 |
| 2023-05-17 | 23,000.00 | 23,550.00 | 22,600.00 | 22,800.00 | 11,226.62 | 420,868 |
| 2023-05-16 | 22,500.00 | 23,050.00 | 22,350.00 | 22,800.00 | 11,226.62 | 344,628 |
| 2023-05-15 | 23,000.00 | 23,200.00 | 22,300.00 | 22,300.00 | 10,980.42 | 560,090 |
| 2023-05-12 | 21,600.00 | 22,600.00 | 21,500.00 | 22,350.00 | 11,005.04 | 358,594 |
| 2023-05-11 | 21,050.00 | 22,000.00 | 21,050.00 | 21,700.00 | 10,684.99 | 334,722 |
| 2023-05-10 | 20,500.00 | 21,350.00 | 20,500.00 | 21,000.00 | 10,340.31 | 166,842 |
| 2023-05-09 | 20,500.00 | 20,850.00 | 19,990.00 | 20,700.00 | 10,192.59 | 332,432 |
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.