Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 18,950.00 | 19,400.00 | 18,750.00 | 18,850.00 | 9,159.97 | 361,444 |
| 2022-08-11 | 18,950.00 | 19,100.00 | 18,650.00 | 18,750.00 | 9,111.38 | 232,440 |
| 2022-08-10 | 18,500.00 | 19,050.00 | 18,500.00 | 18,650.00 | 9,062.79 | 327,048 |
| 2022-08-09 | 18,500.00 | 18,550.00 | 18,250.00 | 18,500.00 | 8,989.89 | 152,362 |
| 2022-08-08 | 18,400.00 | 18,550.00 | 18,050.00 | 18,550.00 | 9,014.19 | 149,018 |
| 2022-08-05 | 18,400.00 | 18,600.00 | 17,850.00 | 18,550.00 | 9,014.19 | 257,304 |
| 2022-08-04 | 18,850.00 | 18,850.00 | 18,350.00 | 18,450.00 | 8,965.60 | 194,958 |
| 2022-08-03 | 18,950.00 | 19,050.00 | 18,500.00 | 18,500.00 | 8,989.89 | 327,426 |
| 2022-08-02 | 18,200.00 | 18,600.00 | 17,800.00 | 18,450.00 | 8,965.60 | 316,760 |
| 2022-08-01 | 18,000.00 | 18,350.00 | 17,750.00 | 18,150.00 | 8,819.82 | 280,212 |
| 2022-07-29 | 17,850.00 | 17,950.00 | 17,500.00 | 17,750.00 | 8,625.44 | 332,242 |
| 2022-07-28 | 17,300.00 | 17,900.00 | 16,900.00 | 17,700.00 | 8,601.14 | 549,116 |
| 2022-07-27 | 16,400.00 | 17,150.00 | 16,400.00 | 16,950.00 | 8,236.69 | 248,814 |
| 2022-07-26 | 16,250.00 | 16,800.00 | 16,150.00 | 16,600.00 | 8,066.61 | 165,924 |
| 2022-07-25 | 16,300.00 | 16,600.00 | 16,150.00 | 16,400.00 | 7,969.42 | 161,662 |
| 2022-07-22 | 16,900.00 | 16,900.00 | 16,350.00 | 16,550.00 | 8,042.31 | 144,548 |
| 2022-07-21 | 16,250.00 | 17,000.00 | 16,150.00 | 16,750.00 | 8,139.50 | 450,050 |
| 2022-07-20 | 16,300.00 | 16,600.00 | 16,100.00 | 16,150.00 | 7,847.93 | 194,810 |
| 2022-07-19 | 15,900.00 | 16,050.00 | 15,700.00 | 16,000.00 | 7,775.04 | 102,486 |
| 2022-07-18 | 15,950.00 | 16,250.00 | 15,900.00 | 16,000.00 | 7,775.04 | 166,184 |
| 2022-07-15 | 15,700.00 | 16,050.00 | 15,100.00 | 15,750.00 | 7,653.56 | 290,356 |
| 2022-07-14 | 15,400.00 | 15,800.00 | 15,350.00 | 15,600.00 | 7,580.67 | 162,576 |
| 2022-07-13 | 15,000.00 | 15,650.00 | 14,700.00 | 15,600.00 | 7,580.67 | 142,178 |
| 2022-07-12 | 15,250.00 | 15,400.00 | 14,800.00 | 14,950.00 | 7,264.81 | 176,410 |
| 2022-07-11 | 15,450.00 | 15,750.00 | 15,100.00 | 15,400.00 | 7,483.48 | 132,596 |
| 2022-07-08 | 15,650.00 | 15,800.00 | 15,400.00 | 15,400.00 | 7,483.48 | 122,658 |
| 2022-07-07 | 15,150.00 | 15,550.00 | 15,100.00 | 15,500.00 | 7,532.07 | 125,234 |
| 2022-07-06 | 15,100.00 | 15,450.00 | 14,950.00 | 14,950.00 | 7,264.81 | 144,846 |
| 2022-07-05 | 14,550.00 | 15,300.00 | 14,550.00 | 15,250.00 | 7,410.59 | 234,240 |
| 2022-07-04 | 14,450.00 | 14,650.00 | 13,800.00 | 14,350.00 | 6,973.24 | 172,368 |
| 2022-07-01 | 14,800.00 | 15,200.00 | 14,200.00 | 14,350.00 | 6,973.24 | 172,004 |
| 2022-06-30 | 15,450.00 | 15,450.00 | 14,750.00 | 14,750.00 | 7,167.62 | 177,140 |
| 2022-06-29 | 15,100.00 | 15,650.00 | 15,000.00 | 15,600.00 | 7,580.67 | 120,440 |
| 2022-06-28 | 14,950.00 | 15,500.00 | 14,950.00 | 15,450.00 | 7,507.78 | 150,922 |
| 2022-06-27 | 14,750.00 | 15,300.00 | 14,500.00 | 15,100.00 | 7,337.70 | 223,426 |
| 2022-06-24 | 13,650.00 | 14,750.00 | 13,600.00 | 14,550.00 | 7,070.43 | 333,874 |
| 2022-06-23 | 14,400.00 | 14,800.00 | 13,750.00 | 13,750.00 | 6,681.68 | 515,206 |
| 2022-06-22 | 16,000.00 | 16,100.00 | 14,400.00 | 14,400.00 | 6,997.54 | 569,808 |
| 2022-06-21 | 15,750.00 | 16,050.00 | 15,400.00 | 15,850.00 | 7,702.15 | 271,816 |
| 2022-06-20 | 17,050.00 | 17,150.00 | 15,450.00 | 15,700.00 | 7,629.26 | 544,836 |
| 2022-06-17 | 16,500.00 | 17,450.00 | 16,400.00 | 17,250.00 | 8,382.47 | 364,836 |
| 2022-06-16 | 17,300.00 | 18,100.00 | 16,850.00 | 17,400.00 | 8,455.36 | 422,040 |
| 2022-06-15 | 17,900.00 | 18,150.00 | 16,500.00 | 16,950.00 | 8,236.69 | 439,998 |
| 2022-06-14 | 18,500.00 | 18,850.00 | 17,700.00 | 18,150.00 | 8,819.82 | 449,220 |
| 2022-06-13 | 18,850.00 | 19,700.00 | 18,600.00 | 18,850.00 | 9,159.97 | 406,156 |
| 2022-06-10 | 20,250.00 | 21,300.00 | 19,450.00 | 19,450.00 | 9,451.54 | 1,346,058 |
| 2022-06-09 | 18,850.00 | 19,700.00 | 18,650.00 | 19,450.00 | 9,451.54 | 143,042 |
| 2022-06-08 | 19,250.00 | 19,350.00 | 18,850.00 | 19,000.00 | 9,232.86 | 91,188 |
| 2022-06-07 | 19,800.00 | 19,900.00 | 19,000.00 | 19,100.00 | 9,281.46 | 182,666 |
| 2022-06-03 | 20,000.00 | 20,050.00 | 19,750.00 | 19,950.00 | 9,694.51 | 121,534 |
| 2022-06-02 | 20,000.00 | 20,350.00 | 19,700.00 | 19,800.00 | 9,621.62 | 198,742 |
| 2022-05-31 | 19,900.00 | 19,900.00 | 19,600.00 | 19,700.00 | 9,573.02 | 108,676 |
| 2022-05-30 | 19,500.00 | 19,700.00 | 19,450.00 | 19,700.00 | 9,573.02 | 103,304 |
| 2022-05-27 | 19,700.00 | 19,750.00 | 19,150.00 | 19,150.00 | 9,305.76 | 134,482 |
| 2022-05-26 | 19,600.00 | 20,100.00 | 19,250.00 | 19,400.00 | 9,427.24 | 130,760 |
| 2022-05-25 | 19,750.00 | 20,150.00 | 19,450.00 | 19,600.00 | 9,524.43 | 183,766 |
| 2022-05-24 | 20,200.00 | 20,250.00 | 19,500.00 | 19,500.00 | 9,475.83 | 212,582 |
| 2022-05-23 | 20,500.00 | 20,550.00 | 19,950.00 | 20,250.00 | 9,840.29 | 155,576 |
| 2022-05-20 | 20,750.00 | 20,850.00 | 20,150.00 | 20,300.00 | 9,864.59 | 230,430 |
| 2022-05-19 | 19,500.00 | 20,450.00 | 19,450.00 | 20,300.00 | 9,864.59 | 290,112 |
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.