Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 17,630.00 | 17,850.00 | 17,480.00 | 17,820.00 | 17,820.00 | 137,713 |
| 2026-04-20 | 17,630.00 | 17,630.00 | 17,280.00 | 17,430.00 | 17,430.00 | 84,708 |
| 2026-04-17 | 17,700.00 | 17,700.00 | 17,180.00 | 17,700.00 | 17,700.00 | 102,851 |
| 2026-04-16 | 17,540.00 | 17,700.00 | 17,220.00 | 17,490.00 | 17,490.00 | 108,112 |
| 2026-04-15 | 17,540.00 | 17,540.00 | 17,050.00 | 17,130.00 | 17,130.00 | 123,246 |
| 2026-04-14 | 16,900.00 | 17,560.00 | 16,720.00 | 17,200.00 | 17,200.00 | 185,605 |
| 2026-04-13 | 15,780.00 | 16,310.00 | 15,690.00 | 16,270.00 | 16,270.00 | 44,529 |
| 2026-04-10 | 15,890.00 | 16,230.00 | 15,880.00 | 16,100.00 | 16,100.00 | 37,399 |
| 2026-04-09 | 16,000.00 | 16,000.00 | 15,650.00 | 15,720.00 | 15,720.00 | 35,845 |
| 2026-04-08 | 15,750.00 | 16,170.00 | 15,720.00 | 16,140.00 | 16,140.00 | 57,577 |
| 2026-04-07 | 15,650.00 | 15,790.00 | 15,110.00 | 15,260.00 | 15,260.00 | 43,712 |
| 2026-04-06 | 15,450.00 | 15,790.00 | 15,420.00 | 15,480.00 | 15,480.00 | 31,629 |
| 2026-04-03 | 15,740.00 | 15,770.00 | 15,250.00 | 15,450.00 | 15,450.00 | 43,755 |
| 2026-04-02 | 16,340.00 | 16,480.00 | 15,210.00 | 15,260.00 | 15,260.00 | 81,386 |
| 2026-04-01 | 15,870.00 | 16,370.00 | 15,850.00 | 16,280.00 | 16,280.00 | 67,430 |
| 2026-03-31 | 15,840.00 | 15,870.00 | 15,100.00 | 15,240.00 | 15,240.00 | 73,246 |
| 2026-03-30 | 16,030.00 | 16,270.00 | 15,890.00 | 16,000.00 | 16,000.00 | 68,474 |
| 2026-03-27 | 16,610.00 | 17,050.00 | 16,190.00 | 16,840.00 | 16,840.00 | 88,456 |
| 2026-03-26 | 17,550.00 | 17,580.00 | 16,820.00 | 16,900.00 | 16,900.00 | 176,658 |
| 2026-03-25 | 16,700.00 | 17,280.00 | 16,700.00 | 17,270.00 | 17,270.00 | 94,947 |
| 2026-03-24 | 16,700.00 | 16,750.00 | 16,040.00 | 16,370.00 | 16,370.00 | 43,222 |
| 2026-03-23 | 16,630.00 | 16,700.00 | 16,010.00 | 16,010.00 | 16,010.00 | 70,100 |
| 2026-03-20 | 16,780.00 | 17,330.00 | 16,670.00 | 17,140.00 | 17,140.00 | 75,213 |
| 2026-03-19 | 16,640.00 | 16,830.00 | 16,540.00 | 16,710.00 | 16,710.00 | 49,773 |
| 2026-03-18 | 17,000.00 | 17,190.00 | 16,770.00 | 17,140.00 | 17,140.00 | 87,740 |
| 2026-03-17 | 16,930.00 | 16,950.00 | 16,560.00 | 16,560.00 | 16,560.00 | 53,203 |
| 2026-03-16 | 16,800.00 | 16,890.00 | 16,390.00 | 16,460.00 | 16,460.00 | 63,379 |
| 2026-03-13 | 15,990.00 | 17,580.00 | 15,760.00 | 16,780.00 | 16,780.00 | 172,667 |
| 2026-03-12 | 16,520.00 | 16,860.00 | 16,190.00 | 16,420.00 | 16,420.00 | 79,460 |
| 2026-03-11 | 16,560.00 | 17,150.00 | 16,400.00 | 16,750.00 | 16,750.00 | 121,631 |
| 2026-03-10 | 16,060.00 | 16,400.00 | 15,500.00 | 16,310.00 | 16,310.00 | 99,519 |
| 2026-03-09 | 15,510.00 | 15,730.00 | 14,870.00 | 15,260.00 | 15,260.00 | 111,622 |
| 2026-03-06 | 16,140.00 | 16,660.00 | 15,750.00 | 16,590.00 | 16,590.00 | 108,942 |
| 2026-03-05 | 15,250.00 | 16,700.00 | 15,250.00 | 16,490.00 | 16,490.00 | 185,751 |
| 2026-03-04 | 16,200.00 | 16,780.00 | 14,500.00 | 14,550.00 | 14,550.00 | 298,270 |
| 2026-03-03 | 17,850.00 | 18,600.00 | 17,280.00 | 17,280.00 | 17,280.00 | 217,530 |
| 2026-02-27 | 18,650.00 | 18,650.00 | 18,120.00 | 18,260.00 | 18,260.00 | 162,005 |
| 2026-02-26 | 18,860.00 | 19,180.00 | 18,420.00 | 18,700.00 | 18,700.00 | 183,438 |
| 2026-02-25 | 19,020.00 | 19,450.00 | 18,520.00 | 18,570.00 | 18,570.00 | 218,830 |
| 2026-02-24 | 18,360.00 | 18,860.00 | 18,100.00 | 18,750.00 | 18,750.00 | 139,932 |
| 2026-02-23 | 19,000.00 | 19,090.00 | 18,200.00 | 18,300.00 | 18,300.00 | 178,873 |
| 2026-02-20 | 19,180.00 | 19,220.00 | 18,550.00 | 18,770.00 | 18,770.00 | 173,040 |
| 2026-02-19 | 19,220.00 | 19,350.00 | 18,840.00 | 19,310.00 | 19,310.00 | 183,795 |
| 2026-02-13 | 19,300.00 | 19,300.00 | 18,810.00 | 18,850.00 | 18,850.00 | 240,875 |
| 2026-02-12 | 20,400.00 | 21,150.00 | 19,440.00 | 19,550.00 | 19,550.00 | 1,021,171 |
| 2026-02-11 | 19,600.00 | 20,000.00 | 19,040.00 | 19,550.00 | 19,550.00 | 359,053 |
| 2026-02-10 | 20,000.00 | 20,050.00 | 18,950.00 | 19,010.00 | 19,010.00 | 275,751 |
| 2026-02-09 | 19,680.00 | 20,100.00 | 19,410.00 | 19,820.00 | 19,820.00 | 380,213 |
| 2026-02-06 | 18,410.00 | 19,100.00 | 17,920.00 | 18,690.00 | 18,690.00 | 283,503 |
| 2026-02-05 | 20,400.00 | 20,500.00 | 19,030.00 | 19,270.00 | 19,270.00 | 1,015,381 |
| 2026-02-04 | 18,840.00 | 19,290.00 | 18,510.00 | 19,090.00 | 19,090.00 | 337,309 |
| 2026-02-03 | 18,180.00 | 19,080.00 | 18,000.00 | 18,900.00 | 18,900.00 | 399,016 |
| 2026-02-02 | 18,200.00 | 18,560.00 | 17,500.00 | 17,660.00 | 17,660.00 | 258,888 |
| 2026-01-30 | 18,500.00 | 19,280.00 | 18,440.00 | 18,760.00 | 18,760.00 | 584,613 |
| 2026-01-29 | 19,250.00 | 19,250.00 | 18,000.00 | 18,800.00 | 18,800.00 | 401,417 |
| 2026-01-28 | 18,800.00 | 18,870.00 | 18,370.00 | 18,840.00 | 18,840.00 | 317,316 |
| 2026-01-27 | 18,410.00 | 18,580.00 | 18,150.00 | 18,510.00 | 18,510.00 | 244,449 |
| 2026-01-26 | 17,520.00 | 18,300.00 | 17,350.00 | 18,220.00 | 18,220.00 | 351,810 |
| 2026-01-23 | 17,310.00 | 17,660.00 | 17,110.00 | 17,530.00 | 17,530.00 | 140,624 |
| 2026-01-22 | 17,580.00 | 17,600.00 | 17,010.00 | 17,250.00 | 17,250.00 | 144,709 |
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.