Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 17,580.00 | 17,600.00 | 17,010.00 | 17,250.00 | 17,250.00 | 144,709 |
| 2026-01-21 | 17,180.00 | 17,310.00 | 16,870.00 | 17,230.00 | 17,230.00 | 155,982 |
| 2026-01-20 | 17,990.00 | 17,990.00 | 17,180.00 | 17,600.00 | 17,600.00 | 188,683 |
| 2026-01-19 | 17,970.00 | 18,190.00 | 17,700.00 | 17,990.00 | 17,990.00 | 207,263 |
| 2026-01-16 | 18,420.00 | 18,430.00 | 17,710.00 | 17,910.00 | 17,910.00 | 355,235 |
| 2026-01-15 | 17,270.00 | 17,400.00 | 16,950.00 | 17,400.00 | 17,400.00 | 146,500 |
| 2026-01-14 | 17,270.00 | 17,320.00 | 16,830.00 | 16,980.00 | 16,980.00 | 103,544 |
| 2026-01-13 | 17,160.00 | 17,400.00 | 16,920.00 | 17,130.00 | 17,130.00 | 132,398 |
| 2026-01-12 | 17,300.00 | 17,590.00 | 16,800.00 | 17,090.00 | 17,090.00 | 141,476 |
| 2026-01-09 | 17,310.00 | 17,480.00 | 16,980.00 | 17,110.00 | 17,110.00 | 169,728 |
| 2026-01-08 | 18,120.00 | 18,200.00 | 17,350.00 | 17,390.00 | 17,390.00 | 301,375 |
| 2026-01-07 | 19,000.00 | 19,000.00 | 18,070.00 | 18,280.00 | 18,280.00 | 388,993 |
| 2026-01-06 | 18,950.00 | 19,120.00 | 18,590.00 | 18,920.00 | 18,920.00 | 331,801 |
| 2026-01-05 | 20,000.00 | 20,200.00 | 18,870.00 | 19,080.00 | 19,080.00 | 1,071,314 |
| 2026-01-02 | 18,000.00 | 18,600.00 | 17,760.00 | 18,540.00 | 18,540.00 | 346,276 |
| 2025-12-30 | 18,080.00 | 18,370.00 | 18,020.00 | 18,050.00 | 18,050.00 | 235,863 |
| 2025-12-29 | 18,650.00 | 18,650.00 | 18,100.00 | 18,240.00 | 18,240.00 | 302,990 |
| 2025-12-26 | 18,340.00 | 18,550.00 | 17,900.00 | 18,110.00 | 18,010.00 | 426,728 |
| 2025-12-24 | 18,270.00 | 18,370.00 | 17,630.00 | 18,000.00 | 17,900.61 | 695,676 |
| 2025-12-23 | 17,700.00 | 17,750.00 | 17,100.00 | 17,180.00 | 17,085.14 | 164,594 |
| 2025-12-22 | 17,460.00 | 17,800.00 | 17,400.00 | 17,510.00 | 17,413.31 | 186,602 |
| 2025-12-19 | 17,100.00 | 17,250.00 | 16,810.00 | 16,950.00 | 16,856.41 | 187,721 |
| 2025-12-18 | 17,040.00 | 17,370.00 | 16,800.00 | 16,810.00 | 16,717.18 | 199,071 |
| 2025-12-17 | 17,650.00 | 17,760.00 | 17,130.00 | 17,500.00 | 17,403.37 | 207,949 |
| 2025-12-16 | 18,450.00 | 18,670.00 | 17,170.00 | 17,300.00 | 17,204.47 | 390,661 |
| 2025-12-15 | 17,800.00 | 18,280.00 | 17,650.00 | 18,000.00 | 17,900.61 | 216,931 |
| 2025-12-12 | 19,300.00 | 19,300.00 | 18,200.00 | 18,200.00 | 18,099.50 | 543,929 |
| 2025-12-11 | 19,190.00 | 19,440.00 | 18,700.00 | 18,860.00 | 18,755.86 | 1,011,169 |
| 2025-12-10 | 19,090.00 | 19,250.00 | 18,560.00 | 18,720.00 | 18,616.63 | 534,233 |
| 2025-12-09 | 18,950.00 | 19,070.00 | 18,370.00 | 18,490.00 | 18,387.90 | 579,014 |
| 2025-12-08 | 18,900.00 | 20,100.00 | 18,610.00 | 19,380.00 | 19,272.99 | 3,015,639 |
| 2025-12-05 | 15,880.00 | 20,650.00 | 15,760.00 | 19,380.00 | 19,272.99 | 5,969,596 |
| 2025-12-04 | 16,100.00 | 16,100.00 | 15,750.00 | 15,920.00 | 15,832.09 | 90,749 |
| 2025-12-03 | 16,150.00 | 16,180.00 | 15,700.00 | 15,910.00 | 15,822.15 | 165,597 |
| 2025-12-02 | 17,300.00 | 17,300.00 | 15,700.00 | 16,000.00 | 15,911.65 | 769,669 |
| 2025-12-01 | 15,180.00 | 15,450.00 | 15,010.00 | 15,150.00 | 15,066.34 | 94,324 |
| 2025-11-28 | 14,500.00 | 15,010.00 | 14,460.00 | 14,980.00 | 14,897.28 | 81,397 |
| 2025-11-27 | 14,560.00 | 14,730.00 | 14,320.00 | 14,400.00 | 14,320.49 | 36,409 |
| 2025-11-26 | 14,610.00 | 14,700.00 | 14,360.00 | 14,610.00 | 14,529.33 | 52,938 |
| 2025-11-25 | 14,200.00 | 14,360.00 | 13,930.00 | 14,120.00 | 14,042.03 | 46,590 |
| 2025-11-24 | 13,970.00 | 14,050.00 | 13,820.00 | 13,870.00 | 13,793.41 | 26,804 |
| 2025-11-21 | 13,900.00 | 14,150.00 | 13,720.00 | 13,790.00 | 13,713.85 | 58,882 |
| 2025-11-20 | 14,330.00 | 14,500.00 | 14,170.00 | 14,430.00 | 14,350.32 | 55,043 |
| 2025-11-19 | 14,120.00 | 14,250.00 | 13,860.00 | 13,900.00 | 13,823.25 | 91,690 |
| 2025-11-18 | 14,850.00 | 14,850.00 | 14,160.00 | 14,160.00 | 14,081.81 | 79,737 |
| 2025-11-17 | 15,080.00 | 15,110.00 | 14,860.00 | 14,890.00 | 14,807.78 | 38,855 |
| 2025-11-14 | 15,250.00 | 15,290.00 | 14,840.00 | 14,850.00 | 14,768.00 | 131,264 |
| 2025-11-13 | 15,580.00 | 15,660.00 | 15,500.00 | 15,550.00 | 15,464.14 | 57,472 |
| 2025-11-12 | 15,590.00 | 15,730.00 | 15,510.00 | 15,620.00 | 15,533.75 | 52,697 |
| 2025-11-11 | 15,800.00 | 16,070.00 | 15,510.00 | 15,560.00 | 15,474.08 | 78,705 |
| 2025-11-10 | 15,570.00 | 15,670.00 | 15,380.00 | 15,670.00 | 15,583.47 | 45,596 |
| 2025-11-07 | 15,870.00 | 15,870.00 | 15,310.00 | 15,470.00 | 15,384.58 | 104,615 |
| 2025-11-06 | 16,480.00 | 16,480.00 | 15,800.00 | 16,030.00 | 15,941.49 | 73,675 |
| 2025-11-05 | 16,310.00 | 16,330.00 | 15,300.00 | 15,920.00 | 15,832.09 | 206,444 |
| 2025-11-04 | 17,260.00 | 17,270.00 | 16,440.00 | 16,490.00 | 16,398.95 | 159,696 |
| 2025-11-03 | 16,830.00 | 17,270.00 | 16,750.00 | 17,160.00 | 17,065.25 | 280,267 |
| 2025-10-31 | 15,930.00 | 16,350.00 | 15,840.00 | 16,320.00 | 16,229.88 | 113,542 |
| 2025-10-30 | 16,170.00 | 16,230.00 | 15,720.00 | 15,920.00 | 15,832.09 | 117,964 |
| 2025-10-29 | 16,230.00 | 16,280.00 | 15,960.00 | 16,090.00 | 16,001.15 | 94,625 |
| 2025-10-28 | 16,210.00 | 16,240.00 | 15,850.00 | 15,970.00 | 15,881.82 | 122,779 |
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.