Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 19,550.00 | 19,600.00 | 17,500.00 | 17,500.00 | 8,445.83 | 2,710,420 |
| 2021-11-22 | 18,600.00 | 20,050.00 | 18,400.00 | 19,350.00 | 9,338.68 | 4,009,646 |
| 2021-11-19 | 19,100.00 | 21,000.00 | 18,350.00 | 18,400.00 | 8,880.19 | 11,140,588 |
| 2021-11-18 | 17,950.00 | 18,350.00 | 17,600.00 | 18,100.00 | 8,735.41 | 902,668 |
| 2021-11-17 | 18,000.00 | 18,450.00 | 17,600.00 | 17,950.00 | 8,663.01 | 1,328,904 |
| 2021-11-16 | 17,450.00 | 18,100.00 | 17,150.00 | 17,950.00 | 8,663.01 | 1,791,446 |
| 2021-11-15 | 17,350.00 | 17,700.00 | 17,100.00 | 17,400.00 | 8,397.57 | 1,687,376 |
| 2021-11-12 | 16,200.00 | 17,200.00 | 16,100.00 | 16,950.00 | 8,180.39 | 1,992,750 |
| 2021-11-11 | 15,700.00 | 16,200.00 | 15,600.00 | 16,000.00 | 7,721.91 | 395,616 |
| 2021-11-10 | 16,350.00 | 16,750.00 | 15,800.00 | 15,900.00 | 7,673.64 | 565,922 |
| 2021-11-09 | 16,400.00 | 16,600.00 | 16,150.00 | 16,550.00 | 7,987.35 | 681,060 |
| 2021-11-08 | 16,250.00 | 16,300.00 | 15,650.00 | 16,250.00 | 7,842.56 | 421,902 |
| 2021-11-05 | 16,050.00 | 16,450.00 | 15,800.00 | 16,250.00 | 7,842.56 | 724,862 |
| 2021-11-04 | 16,050.00 | 16,300.00 | 15,650.00 | 15,800.00 | 7,625.38 | 366,998 |
| 2021-11-03 | 16,250.00 | 16,350.00 | 15,800.00 | 15,850.00 | 7,649.51 | 302,542 |
| 2021-11-02 | 15,750.00 | 16,650.00 | 15,700.00 | 16,150.00 | 7,794.30 | 925,388 |
| 2021-11-01 | 15,650.00 | 16,050.00 | 15,600.00 | 15,650.00 | 7,552.99 | 343,670 |
| 2021-10-29 | 16,300.00 | 16,500.00 | 15,600.00 | 15,650.00 | 7,552.99 | 698,858 |
| 2021-10-28 | 16,000.00 | 16,450.00 | 15,850.00 | 16,050.00 | 7,746.04 | 677,398 |
| 2021-10-27 | 15,900.00 | 16,100.00 | 15,550.00 | 15,950.00 | 7,697.78 | 679,256 |
| 2021-10-26 | 15,950.00 | 15,950.00 | 15,550.00 | 15,750.00 | 7,601.25 | 498,478 |
| 2021-10-25 | 15,750.00 | 15,750.00 | 15,100.00 | 15,700.00 | 7,577.12 | 683,152 |
| 2021-10-22 | 15,150.00 | 16,100.00 | 15,000.00 | 15,800.00 | 7,625.38 | 1,938,178 |
| 2021-10-21 | 15,050.00 | 15,650.00 | 14,850.00 | 14,950.00 | 7,215.16 | 879,640 |
| 2021-10-20 | 15,000.00 | 15,300.00 | 14,750.00 | 15,050.00 | 7,263.42 | 891,440 |
| 2021-10-19 | 14,800.00 | 15,150.00 | 14,600.00 | 14,950.00 | 7,215.16 | 926,198 |
| 2021-10-18 | 13,300.00 | 16,700.00 | 13,250.00 | 14,900.00 | 7,191.03 | 6,898,952 |
| 2021-10-15 | 13,600.00 | 13,600.00 | 13,150.00 | 13,350.00 | 6,442.97 | 148,036 |
| 2021-10-14 | 12,950.00 | 13,300.00 | 12,800.00 | 13,300.00 | 6,418.83 | 158,934 |
← NewerPage 21 of 21 · 1,229 trading days
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.