Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 16,300.00 | 16,350.00 | 16,000.00 | 16,250.00 | 7,896.53 | 249,454 |
| 2022-11-10 | 15,900.00 | 16,050.00 | 15,600.00 | 15,700.00 | 7,629.26 | 132,462 |
| 2022-11-09 | 16,100.00 | 16,200.00 | 15,950.00 | 16,050.00 | 7,799.34 | 131,304 |
| 2022-11-08 | 16,050.00 | 16,350.00 | 15,900.00 | 15,950.00 | 7,750.75 | 245,798 |
| 2022-11-07 | 15,950.00 | 16,100.00 | 15,850.00 | 15,950.00 | 7,750.75 | 106,416 |
| 2022-11-04 | 15,750.00 | 15,900.00 | 15,550.00 | 15,800.00 | 7,677.86 | 99,328 |
| 2022-11-03 | 15,500.00 | 15,900.00 | 15,450.00 | 15,850.00 | 7,702.15 | 111,398 |
| 2022-11-02 | 16,250.00 | 16,250.00 | 15,750.00 | 15,900.00 | 7,726.45 | 157,248 |
| 2022-11-01 | 15,850.00 | 16,200.00 | 15,800.00 | 16,200.00 | 7,872.23 | 144,020 |
| 2022-10-31 | 16,150.00 | 16,250.00 | 15,750.00 | 15,950.00 | 7,750.75 | 188,618 |
| 2022-10-28 | 16,550.00 | 16,700.00 | 15,850.00 | 15,850.00 | 7,702.15 | 429,680 |
| 2022-10-27 | 18,500.00 | 18,700.00 | 16,750.00 | 16,850.00 | 8,188.09 | 1,192,282 |
| 2022-10-26 | 17,850.00 | 17,950.00 | 17,300.00 | 17,650.00 | 8,576.85 | 629,282 |
| 2022-10-25 | 16,750.00 | 18,200.00 | 16,750.00 | 18,200.00 | 8,844.11 | 1,030,962 |
| 2022-10-24 | 16,800.00 | 17,000.00 | 16,450.00 | 16,700.00 | 8,115.20 | 256,282 |
| 2022-10-21 | 16,600.00 | 16,900.00 | 16,050.00 | 16,100.00 | 7,823.64 | 164,760 |
| 2022-10-20 | 16,850.00 | 17,000.00 | 16,300.00 | 16,650.00 | 8,090.91 | 156,306 |
| 2022-10-19 | 16,950.00 | 17,300.00 | 16,700.00 | 16,850.00 | 8,188.09 | 336,962 |
| 2022-10-18 | 17,100.00 | 17,300.00 | 16,550.00 | 17,150.00 | 8,333.88 | 340,026 |
| 2022-10-17 | 15,950.00 | 17,000.00 | 15,900.00 | 16,850.00 | 8,188.09 | 373,782 |
| 2022-10-14 | 15,650.00 | 16,400.00 | 15,650.00 | 16,350.00 | 7,945.12 | 359,390 |
| 2022-10-13 | 16,300.00 | 16,300.00 | 15,150.00 | 15,200.00 | 7,386.29 | 352,866 |
| 2022-10-12 | 16,700.00 | 17,100.00 | 16,050.00 | 16,150.00 | 7,847.93 | 441,014 |
| 2022-10-11 | 17,050.00 | 17,350.00 | 16,450.00 | 16,800.00 | 8,163.80 | 375,580 |
| 2022-10-07 | 17,150.00 | 18,100.00 | 17,150.00 | 17,500.00 | 8,503.95 | 717,782 |
| 2022-10-06 | 17,250.00 | 17,550.00 | 17,100.00 | 17,450.00 | 8,479.66 | 726,202 |
| 2022-10-05 | 17,100.00 | 17,500.00 | 16,850.00 | 17,350.00 | 8,431.06 | 1,200,574 |
| 2022-10-04 | 15,900.00 | 18,300.00 | 15,900.00 | 17,050.00 | 8,285.28 | 4,419,626 |
| 2022-09-30 | 13,600.00 | 14,250.00 | 13,500.00 | 14,100.00 | 6,851.76 | 195,614 |
| 2022-09-29 | 14,600.00 | 14,800.00 | 13,900.00 | 13,900.00 | 6,754.57 | 215,050 |
| 2022-09-28 | 15,300.00 | 15,700.00 | 14,200.00 | 14,250.00 | 6,924.65 | 381,140 |
| 2022-09-27 | 16,250.00 | 16,500.00 | 15,000.00 | 15,500.00 | 7,532.07 | 474,892 |
| 2022-09-26 | 17,950.00 | 17,950.00 | 15,500.00 | 15,650.00 | 7,604.96 | 825,174 |
| 2022-09-23 | 17,300.00 | 18,600.00 | 17,300.00 | 18,050.00 | 8,771.22 | 1,672,480 |
| 2022-09-22 | 16,200.00 | 17,500.00 | 16,050.00 | 17,150.00 | 8,333.88 | 479,316 |
| 2022-09-21 | 16,650.00 | 16,750.00 | 16,200.00 | 16,450.00 | 7,993.72 | 133,940 |
| 2022-09-20 | 16,800.00 | 17,000.00 | 16,400.00 | 16,650.00 | 8,090.91 | 170,968 |
| 2022-09-19 | 16,500.00 | 17,100.00 | 16,200.00 | 16,300.00 | 7,920.83 | 240,008 |
| 2022-09-16 | 15,950.00 | 16,400.00 | 15,800.00 | 16,300.00 | 7,920.83 | 112,074 |
| 2022-09-15 | 16,350.00 | 16,400.00 | 16,050.00 | 16,050.00 | 7,799.34 | 62,306 |
| 2022-09-14 | 15,900.00 | 16,300.00 | 15,700.00 | 16,200.00 | 7,872.23 | 79,612 |
| 2022-09-13 | 16,150.00 | 16,550.00 | 16,050.00 | 16,500.00 | 8,018.01 | 101,408 |
| 2022-09-08 | 15,750.00 | 16,050.00 | 15,600.00 | 15,700.00 | 7,629.26 | 72,272 |
| 2022-09-07 | 16,400.00 | 16,400.00 | 15,550.00 | 15,600.00 | 7,580.67 | 104,524 |
| 2022-09-06 | 15,900.00 | 16,250.00 | 15,900.00 | 16,100.00 | 7,823.64 | 84,068 |
| 2022-09-05 | 16,550.00 | 16,750.00 | 15,800.00 | 16,000.00 | 7,775.04 | 171,470 |
| 2022-09-02 | 17,150.00 | 17,150.00 | 16,500.00 | 16,650.00 | 8,090.91 | 125,614 |
| 2022-09-01 | 17,300.00 | 17,350.00 | 16,500.00 | 16,700.00 | 8,115.20 | 170,246 |
| 2022-08-31 | 16,900.00 | 17,550.00 | 16,850.00 | 17,450.00 | 8,479.66 | 101,416 |
| 2022-08-30 | 16,600.00 | 17,200.00 | 16,600.00 | 17,100.00 | 8,309.58 | 136,550 |
| 2022-08-29 | 16,300.00 | 16,700.00 | 16,300.00 | 16,500.00 | 8,018.01 | 198,952 |
| 2022-08-26 | 17,700.00 | 17,700.00 | 17,200.00 | 17,200.00 | 8,358.17 | 115,670 |
| 2022-08-25 | 17,300.00 | 17,550.00 | 17,100.00 | 17,450.00 | 8,479.66 | 142,342 |
| 2022-08-24 | 17,050.00 | 17,450.00 | 16,850.00 | 17,150.00 | 8,333.88 | 138,826 |
| 2022-08-23 | 17,200.00 | 17,400.00 | 16,900.00 | 17,000.00 | 8,260.98 | 178,988 |
| 2022-08-22 | 17,450.00 | 17,800.00 | 17,250.00 | 17,450.00 | 8,479.66 | 166,238 |
| 2022-08-19 | 18,450.00 | 18,500.00 | 18,000.00 | 18,000.00 | 8,746.92 | 129,790 |
| 2022-08-18 | 18,050.00 | 18,450.00 | 18,000.00 | 18,350.00 | 8,917.00 | 155,800 |
| 2022-08-17 | 19,250.00 | 19,250.00 | 18,300.00 | 18,300.00 | 8,892.71 | 282,276 |
| 2022-08-16 | 19,200.00 | 19,350.00 | 18,750.00 | 19,150.00 | 9,305.76 | 291,670 |
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.