Chips&Media Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	21,400.00	21,800.00	20,950.00	20,950.00	10,315.69	245,994
2023-05-04	21,750.00	21,900.00	21,200.00	21,200.00	10,438.79	256,774
2023-05-03	21,950.00	22,200.00	21,800.00	21,850.00	10,758.85	239,722
2023-05-02	22,000.00	22,550.00	21,750.00	22,400.00	11,029.66	473,468
2023-04-28	22,350.00	22,600.00	21,500.00	21,500.00	10,586.51	413,796
2023-04-27	21,550.00	22,300.00	21,100.00	22,200.00	10,931.19	549,068
2023-04-26	21,600.00	23,000.00	21,300.00	21,900.00	10,783.47	1,051,492
2023-04-25	23,700.00	23,700.00	21,350.00	21,850.00	10,758.85	1,790,646
2023-04-24	22,650.00	27,950.00	22,100.00	24,200.00	11,915.98	10,686,674
2023-04-21	22,000.00	23,250.00	21,900.00	22,650.00	11,152.76	911,522
2023-04-20	22,850.00	22,850.00	21,550.00	22,050.00	10,857.33	729,418
2023-04-19	22,600.00	23,200.00	21,800.00	22,650.00	11,152.76	654,934
2023-04-18	21,900.00	22,700.00	21,100.00	22,500.00	11,078.90	602,260
2023-04-17	22,000.00	22,050.00	21,400.00	21,900.00	10,783.47	313,274
2023-04-14	22,950.00	22,950.00	21,700.00	21,850.00	10,758.85	371,998
2023-04-13	21,800.00	23,050.00	21,500.00	22,500.00	11,078.90	709,632
2023-04-12	21,950.00	22,300.00	21,400.00	21,900.00	10,783.47	432,594
2023-04-11	22,300.00	22,450.00	21,550.00	22,150.00	10,906.57	463,704
2023-04-10	23,350.00	23,500.00	21,900.00	22,100.00	10,881.95	591,950
2023-04-07	23,000.00	23,650.00	22,500.00	23,300.00	11,472.82	620,910
2023-04-06	22,200.00	22,900.00	21,700.00	22,700.00	11,177.38	621,980
2023-04-05	22,350.00	22,500.00	21,650.00	22,300.00	10,980.42	452,944
2023-04-04	24,000.00	24,300.00	21,900.00	22,250.00	10,955.81	1,055,590
2023-04-03	24,000.00	25,400.00	23,200.00	24,300.00	11,965.22	1,748,540
2023-03-31	23,700.00	24,100.00	23,200.00	23,350.00	11,497.44	681,550
2023-03-30	25,000.00	25,050.00	23,100.00	23,550.00	11,595.92	977,678
2023-03-29	25,000.00	25,100.00	23,600.00	24,100.00	11,866.74	708,748
2023-03-28	25,000.00	25,450.00	23,600.00	24,450.00	12,039.08	1,025,052
2023-03-27	23,950.00	25,450.00	23,000.00	24,400.00	12,014.46	1,947,424
2023-03-24	22,100.00	23,900.00	22,100.00	23,400.00	11,522.06	1,817,468
2023-03-23	22,300.00	22,950.00	21,500.00	21,750.00	10,709.61	1,172,422
2023-03-22	22,250.00	22,350.00	21,500.00	22,350.00	11,005.04	1,213,756
2023-03-21	21,100.00	22,150.00	20,850.00	21,750.00	10,709.61	2,502,816
2023-03-20	20,250.00	20,950.00	20,100.00	20,350.00	10,020.25	646,460
2023-03-17	19,950.00	20,950.00	19,950.00	20,350.00	10,020.25	1,223,414
2023-03-16	18,320.00	19,700.00	18,160.00	19,690.00	9,695.27	804,310
2023-03-15	17,600.00	18,530.00	17,550.00	18,320.00	9,020.69	486,686
2023-03-14	18,050.00	18,050.00	16,880.00	17,030.00	8,385.50	309,626
2023-03-13	17,900.00	17,950.00	16,750.00	17,760.00	8,744.95	253,604
2023-03-10	18,250.00	18,430.00	17,760.00	17,930.00	8,828.66	282,358
2023-03-09	18,770.00	19,070.00	18,290.00	18,630.00	9,173.33	312,356
2023-03-08	19,490.00	19,490.00	18,510.00	18,590.00	9,153.64	522,570
2023-03-07	20,350.00	20,400.00	19,500.00	19,510.00	9,606.64	452,528
2023-03-06	19,570.00	20,150.00	18,740.00	19,940.00	9,818.37	592,994
2023-03-03	19,750.00	20,200.00	19,430.00	19,490.00	9,596.79	485,468
2023-03-02	21,050.00	21,200.00	19,400.00	19,550.00	9,626.34	965,258
2023-02-28	20,750.00	21,450.00	20,250.00	20,500.00	10,094.11	986,520
2023-02-27	20,400.00	21,150.00	19,600.00	20,550.00	10,118.73	749,512
2023-02-24	20,350.00	21,450.00	20,250.00	20,400.00	10,044.87	2,021,886
2023-02-23	19,200.00	20,200.00	19,200.00	20,100.00	9,897.15	962,420
2023-02-22	18,650.00	19,430.00	18,570.00	19,040.00	9,375.21	469,696
2023-02-21	19,450.00	19,460.00	18,820.00	19,040.00	9,375.21	482,432
2023-02-20	19,900.00	19,990.00	19,330.00	19,450.00	9,577.10	373,836
2023-02-17	19,270.00	20,250.00	19,210.00	19,730.00	9,714.97	768,786
2023-02-16	19,770.00	20,200.00	19,490.00	19,570.00	9,636.18	693,016
2023-02-15	19,600.00	20,400.00	19,370.00	19,550.00	9,626.34	1,519,184
2023-02-14	19,760.00	20,600.00	19,100.00	19,320.00	9,513.09	1,907,494
2023-02-13	18,520.00	19,420.00	18,190.00	18,910.00	9,311.20	841,022
2023-02-10	19,310.00	19,550.00	18,540.00	18,600.00	9,158.56	943,238
2023-02-09	19,880.00	20,200.00	19,150.00	19,370.00	9,537.71	763,590

← NewerPage 15 of 21 · 1,228 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.