Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9,860.00 | 10,180.00 | 9,750.00 | 10,060.00 | 10,060.00 | 57,480 |
| 2026-07-20 | 10,180.00 | 10,400.00 | 9,850.00 | 9,920.00 | 9,920.00 | 95,744 |
| 2026-07-16 | 10,920.00 | 11,190.00 | 10,390.00 | 10,550.00 | 10,550.00 | 67,768 |
| 2026-07-15 | 10,880.00 | 11,360.00 | 10,880.00 | 11,270.00 | 11,270.00 | 84,608 |
| 2026-07-14 | 11,010.00 | 11,230.00 | 9,990.00 | 10,530.00 | 10,530.00 | 184,058 |
| 2026-07-13 | 12,070.00 | 12,270.00 | 11,120.00 | 11,130.00 | 11,130.00 | 137,519 |
| 2026-07-10 | 11,870.00 | 12,330.00 | 11,850.00 | 12,180.00 | 12,180.00 | 173,788 |
| 2026-07-09 | 11,280.00 | 12,090.00 | 11,230.00 | 11,900.00 | 11,900.00 | 266,865 |
| 2026-07-08 | 11,510.00 | 11,870.00 | 11,160.00 | 11,190.00 | 11,190.00 | 128,359 |
| 2026-07-07 | 13,070.00 | 13,100.00 | 11,830.00 | 12,180.00 | 12,180.00 | 286,562 |
| 2026-07-06 | 13,170.00 | 13,360.00 | 12,500.00 | 12,670.00 | 12,670.00 | 323,336 |
| 2026-07-03 | 13,900.00 | 13,900.00 | 12,070.00 | 12,570.00 | 12,570.00 | 443,311 |
| 2026-07-02 | 15,000.00 | 15,300.00 | 12,710.00 | 14,460.00 | 14,460.00 | 1,741,392 |
| 2026-07-01 | 11,830.00 | 12,160.00 | 11,600.00 | 12,160.00 | 12,160.00 | 83,004 |
| 2026-06-30 | 12,310.00 | 12,310.00 | 11,550.00 | 11,600.00 | 11,600.00 | 50,993 |
| 2026-06-29 | 11,100.00 | 12,200.00 | 11,100.00 | 12,200.00 | 12,200.00 | 64,446 |
| 2026-06-26 | 11,900.00 | 11,920.00 | 10,990.00 | 11,220.00 | 11,220.00 | 110,772 |
| 2026-06-25 | 12,470.00 | 12,720.00 | 11,860.00 | 11,860.00 | 11,860.00 | 55,851 |
| 2026-06-24 | 11,890.00 | 12,500.00 | 11,890.00 | 12,340.00 | 12,340.00 | 62,021 |
| 2026-06-23 | 13,290.00 | 13,460.00 | 12,160.00 | 12,160.00 | 12,160.00 | 90,365 |
| 2026-06-22 | 13,500.00 | 14,000.00 | 13,290.00 | 13,530.00 | 13,530.00 | 62,322 |
| 2026-06-19 | 14,720.00 | 14,800.00 | 13,420.00 | 13,800.00 | 13,800.00 | 89,446 |
| 2026-06-18 | 14,910.00 | 14,960.00 | 14,310.00 | 14,390.00 | 14,390.00 | 43,841 |
| 2026-06-17 | 15,510.00 | 15,510.00 | 14,870.00 | 15,060.00 | 15,060.00 | 108,917 |
| 2026-06-16 | 15,090.00 | 15,370.00 | 14,500.00 | 14,630.00 | 14,630.00 | 78,686 |
| 2026-06-15 | 15,050.00 | 15,090.00 | 14,490.00 | 14,680.00 | 14,680.00 | 66,343 |
| 2026-06-12 | 14,560.00 | 15,070.00 | 14,070.00 | 14,620.00 | 14,620.00 | 115,132 |
| 2026-06-11 | 12,820.00 | 13,760.00 | 12,820.00 | 13,740.00 | 13,740.00 | 43,965 |
| 2026-06-10 | 13,630.00 | 14,000.00 | 13,080.00 | 13,300.00 | 13,300.00 | 68,325 |
| 2026-06-09 | 12,880.00 | 13,760.00 | 12,880.00 | 13,630.00 | 13,630.00 | 86,389 |
| 2026-06-08 | 13,000.00 | 13,500.00 | 12,720.00 | 12,750.00 | 12,750.00 | 142,220 |
| 2026-06-05 | 15,150.00 | 15,200.00 | 14,380.00 | 14,510.00 | 14,510.00 | 98,523 |
| 2026-06-04 | 14,820.00 | 15,490.00 | 14,820.00 | 15,180.00 | 15,180.00 | 67,789 |
| 2026-06-02 | 15,510.00 | 15,600.00 | 14,500.00 | 14,920.00 | 14,920.00 | 155,651 |
| 2026-06-01 | 16,250.00 | 16,250.00 | 15,520.00 | 15,790.00 | 15,790.00 | 115,995 |
| 2026-05-29 | 16,230.00 | 16,440.00 | 15,310.00 | 15,500.00 | 15,500.00 | 108,335 |
| 2026-05-28 | 16,600.00 | 16,600.00 | 15,200.00 | 15,900.00 | 15,900.00 | 106,800 |
| 2026-05-27 | 18,010.00 | 18,040.00 | 16,500.00 | 16,500.00 | 16,500.00 | 127,401 |
| 2026-05-26 | 17,800.00 | 18,250.00 | 17,580.00 | 17,600.00 | 17,600.00 | 115,384 |
| 2026-05-22 | 17,000.00 | 17,590.00 | 16,710.00 | 17,460.00 | 17,460.00 | 90,333 |
| 2026-05-21 | 16,200.00 | 16,850.00 | 16,200.00 | 16,660.00 | 16,660.00 | 70,464 |
| 2026-05-20 | 15,970.00 | 16,200.00 | 15,240.00 | 15,820.00 | 15,820.00 | 118,297 |
| 2026-05-19 | 16,700.00 | 16,700.00 | 15,510.00 | 16,010.00 | 16,010.00 | 95,800 |
| 2026-05-18 | 16,920.00 | 17,120.00 | 16,010.00 | 16,700.00 | 16,700.00 | 107,583 |
| 2026-05-15 | 18,500.00 | 18,640.00 | 17,100.00 | 17,400.00 | 17,400.00 | 157,034 |
| 2026-05-14 | 18,110.00 | 18,420.00 | 17,640.00 | 18,410.00 | 18,410.00 | 188,134 |
| 2026-05-13 | 17,510.00 | 18,200.00 | 17,300.00 | 17,990.00 | 17,990.00 | 113,505 |
| 2026-05-12 | 19,240.00 | 19,310.00 | 17,350.00 | 17,950.00 | 17,950.00 | 305,319 |
| 2026-05-11 | 19,230.00 | 19,230.00 | 17,660.00 | 18,560.00 | 18,560.00 | 166,830 |
| 2026-05-08 | 18,640.00 | 19,330.00 | 18,380.00 | 19,050.00 | 19,050.00 | 237,263 |
| 2026-05-07 | 19,280.00 | 19,360.00 | 18,430.00 | 18,920.00 | 18,920.00 | 175,588 |
| 2026-05-06 | 19,470.00 | 19,540.00 | 18,870.00 | 19,200.00 | 19,200.00 | 348,315 |
| 2026-05-04 | 18,570.00 | 19,050.00 | 18,570.00 | 19,040.00 | 19,040.00 | 299,813 |
| 2026-04-30 | 18,900.00 | 19,030.00 | 18,190.00 | 18,260.00 | 18,260.00 | 178,841 |
| 2026-04-29 | 18,200.00 | 18,300.00 | 17,790.00 | 18,300.00 | 18,300.00 | 136,177 |
| 2026-04-28 | 18,880.00 | 18,890.00 | 18,180.00 | 18,450.00 | 18,450.00 | 256,222 |
| 2026-04-27 | 19,200.00 | 19,220.00 | 18,820.00 | 19,050.00 | 19,050.00 | 291,965 |
| 2026-04-24 | 18,600.00 | 18,850.00 | 18,470.00 | 18,700.00 | 18,700.00 | 270,369 |
| 2026-04-23 | 18,660.00 | 18,660.00 | 17,800.00 | 18,210.00 | 18,210.00 | 181,550 |
| 2026-04-22 | 18,650.00 | 18,650.00 | 18,130.00 | 18,530.00 | 18,530.00 | 225,198 |
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.