Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 18,940.00 | 20,600.00 | 18,910.00 | 19,980.00 | 9,838.07 | 1,728,242 |
| 2023-02-07 | 18,900.00 | 19,420.00 | 18,400.00 | 19,030.00 | 9,370.29 | 973,664 |
| 2023-02-06 | 18,260.00 | 19,000.00 | 18,130.00 | 18,640.00 | 9,178.26 | 1,423,728 |
| 2023-02-03 | 17,000.00 | 18,940.00 | 16,840.00 | 18,300.00 | 9,010.84 | 4,023,778 |
| 2023-02-02 | 16,560.00 | 16,680.00 | 16,240.00 | 16,660.00 | 8,203.31 | 335,468 |
| 2023-02-01 | 15,790.00 | 16,450.00 | 15,730.00 | 16,240.00 | 7,996.51 | 428,970 |
| 2023-01-31 | 15,630.00 | 15,950.00 | 15,300.00 | 15,730.00 | 7,745.38 | 139,574 |
| 2023-01-30 | 15,900.00 | 15,900.00 | 15,500.00 | 15,720.00 | 7,740.46 | 107,294 |
| 2023-01-27 | 15,940.00 | 16,000.00 | 15,650.00 | 15,800.00 | 7,779.85 | 139,402 |
| 2023-01-26 | 15,870.00 | 15,950.00 | 15,690.00 | 15,780.00 | 7,770.00 | 115,768 |
| 2023-01-25 | 15,690.00 | 16,040.00 | 15,500.00 | 15,950.00 | 7,853.71 | 194,766 |
| 2023-01-20 | 15,300.00 | 15,550.00 | 15,200.00 | 15,400.00 | 7,582.89 | 48,040 |
| 2023-01-19 | 15,350.00 | 15,550.00 | 15,250.00 | 15,350.00 | 7,558.27 | 47,738 |
| 2023-01-18 | 15,250.00 | 16,050.00 | 15,250.00 | 15,550.00 | 7,656.75 | 213,380 |
| 2023-01-17 | 15,300.00 | 15,550.00 | 14,900.00 | 15,050.00 | 7,410.56 | 100,776 |
| 2023-01-16 | 15,300.00 | 15,600.00 | 15,300.00 | 15,450.00 | 7,607.51 | 68,776 |
| 2023-01-13 | 15,400.00 | 15,550.00 | 15,250.00 | 15,300.00 | 7,533.65 | 49,334 |
| 2023-01-12 | 15,550.00 | 15,600.00 | 15,200.00 | 15,400.00 | 7,582.89 | 60,080 |
| 2023-01-11 | 15,650.00 | 15,700.00 | 15,450.00 | 15,550.00 | 7,656.75 | 38,076 |
| 2023-01-10 | 15,450.00 | 15,650.00 | 15,350.00 | 15,550.00 | 7,656.75 | 74,708 |
| 2023-01-09 | 15,500.00 | 15,550.00 | 15,150.00 | 15,500.00 | 7,632.13 | 115,374 |
| 2023-01-06 | 14,750.00 | 15,300.00 | 14,400.00 | 14,950.00 | 7,361.32 | 122,236 |
| 2023-01-05 | 14,850.00 | 15,000.00 | 14,550.00 | 14,700.00 | 7,238.22 | 76,904 |
| 2023-01-04 | 13,850.00 | 14,800.00 | 13,850.00 | 14,800.00 | 7,287.46 | 107,556 |
| 2023-01-03 | 13,550.00 | 14,100.00 | 13,500.00 | 14,050.00 | 6,918.16 | 127,294 |
| 2023-01-02 | 14,000.00 | 14,300.00 | 13,550.00 | 13,550.00 | 6,671.96 | 154,032 |
| 2022-12-29 | 14,650.00 | 14,650.00 | 14,000.00 | 14,100.00 | 6,942.78 | 139,998 |
| 2022-12-28 | 15,050.00 | 15,050.00 | 14,650.00 | 14,650.00 | 7,213.60 | 58,552 |
| 2022-12-27 | 14,950.00 | 15,100.00 | 14,900.00 | 14,950.00 | 7,264.81 | 55,180 |
| 2022-12-26 | 14,650.00 | 15,050.00 | 14,550.00 | 14,950.00 | 7,264.81 | 66,076 |
| 2022-12-23 | 14,650.00 | 15,050.00 | 14,450.00 | 14,750.00 | 7,167.62 | 113,086 |
| 2022-12-22 | 15,000.00 | 15,150.00 | 14,900.00 | 15,050.00 | 7,313.40 | 53,034 |
| 2022-12-21 | 15,300.00 | 15,300.00 | 14,750.00 | 14,850.00 | 7,216.21 | 123,550 |
| 2022-12-20 | 15,650.00 | 15,650.00 | 15,050.00 | 15,150.00 | 7,361.99 | 150,958 |
| 2022-12-19 | 15,650.00 | 15,950.00 | 15,550.00 | 15,650.00 | 7,604.96 | 76,946 |
| 2022-12-16 | 15,700.00 | 16,050.00 | 15,650.00 | 15,700.00 | 7,629.26 | 143,476 |
| 2022-12-15 | 16,100.00 | 16,150.00 | 15,900.00 | 16,000.00 | 7,775.04 | 122,134 |
| 2022-12-14 | 15,750.00 | 16,350.00 | 15,650.00 | 16,100.00 | 7,823.64 | 150,692 |
| 2022-12-13 | 15,800.00 | 15,800.00 | 15,400.00 | 15,700.00 | 7,629.26 | 113,758 |
| 2022-12-12 | 15,700.00 | 15,950.00 | 15,400.00 | 15,600.00 | 7,580.67 | 112,006 |
| 2022-12-09 | 16,100.00 | 16,100.00 | 15,500.00 | 16,000.00 | 7,775.04 | 148,372 |
| 2022-12-08 | 16,200.00 | 16,750.00 | 15,850.00 | 15,850.00 | 7,702.15 | 260,338 |
| 2022-12-07 | 16,200.00 | 16,450.00 | 16,000.00 | 16,150.00 | 7,847.93 | 164,372 |
| 2022-12-06 | 16,000.00 | 16,400.00 | 15,800.00 | 16,250.00 | 7,896.53 | 196,190 |
| 2022-12-05 | 15,750.00 | 16,100.00 | 15,550.00 | 16,100.00 | 7,823.64 | 209,186 |
| 2022-12-02 | 15,550.00 | 15,850.00 | 15,500.00 | 15,650.00 | 7,604.96 | 98,410 |
| 2022-12-01 | 15,700.00 | 15,800.00 | 15,550.00 | 15,550.00 | 7,556.37 | 105,420 |
| 2022-11-30 | 15,350.00 | 15,500.00 | 15,250.00 | 15,400.00 | 7,483.48 | 75,500 |
| 2022-11-29 | 15,350.00 | 15,550.00 | 15,200.00 | 15,450.00 | 7,507.78 | 62,596 |
| 2022-11-28 | 15,800.00 | 15,800.00 | 15,350.00 | 15,350.00 | 7,459.18 | 112,828 |
| 2022-11-25 | 16,050.00 | 16,100.00 | 15,650.00 | 15,800.00 | 7,677.86 | 129,648 |
| 2022-11-24 | 15,900.00 | 16,350.00 | 15,900.00 | 16,150.00 | 7,847.93 | 188,738 |
| 2022-11-23 | 15,550.00 | 15,700.00 | 15,400.00 | 15,700.00 | 7,629.26 | 76,026 |
| 2022-11-22 | 15,750.00 | 15,800.00 | 15,400.00 | 15,400.00 | 7,483.48 | 101,346 |
| 2022-11-21 | 16,400.00 | 16,450.00 | 15,700.00 | 15,700.00 | 7,629.26 | 163,446 |
| 2022-11-18 | 16,550.00 | 16,750.00 | 16,350.00 | 16,350.00 | 7,945.12 | 150,122 |
| 2022-11-17 | 16,900.00 | 16,900.00 | 16,450.00 | 16,450.00 | 7,993.72 | 168,244 |
| 2022-11-16 | 16,900.00 | 17,150.00 | 16,450.00 | 17,050.00 | 8,285.28 | 229,472 |
| 2022-11-15 | 16,350.00 | 16,900.00 | 16,250.00 | 16,800.00 | 8,163.80 | 280,528 |
| 2022-11-14 | 16,300.00 | 16,450.00 | 16,150.00 | 16,250.00 | 7,896.53 | 190,640 |
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.