Chips&Media Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,227 trading daysOlder →

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.