Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 16,500.00 | 16,520.00 | 16,130.00 | 16,170.00 | 16,080.71 | 136,954 |
| 2025-10-23 | 16,470.00 | 16,510.00 | 16,170.00 | 16,260.00 | 16,170.22 | 104,795 |
| 2025-10-22 | 17,130.00 | 17,130.00 | 16,510.00 | 16,730.00 | 16,637.62 | 93,192 |
| 2025-10-21 | 16,930.00 | 17,600.00 | 16,850.00 | 16,970.00 | 16,876.29 | 164,504 |
| 2025-10-20 | 16,710.00 | 17,000.00 | 16,450.00 | 16,810.00 | 16,717.18 | 65,469 |
| 2025-10-17 | 17,060.00 | 17,110.00 | 16,530.00 | 16,530.00 | 16,438.72 | 139,428 |
| 2025-10-16 | 17,490.00 | 17,530.00 | 17,120.00 | 17,180.00 | 17,085.14 | 143,989 |
| 2025-10-15 | 17,180.00 | 17,510.00 | 17,040.00 | 17,510.00 | 17,413.31 | 93,101 |
| 2025-10-14 | 18,400.00 | 18,400.00 | 16,750.00 | 17,100.00 | 17,005.58 | 296,992 |
| 2025-10-13 | 17,160.00 | 17,800.00 | 17,120.00 | 17,630.00 | 17,532.65 | 149,006 |
| 2025-10-10 | 17,650.00 | 17,800.00 | 17,360.00 | 17,790.00 | 17,691.77 | 210,752 |
| 2025-10-02 | 16,890.00 | 17,480.00 | 16,830.00 | 17,050.00 | 16,955.85 | 259,816 |
| 2025-10-01 | 16,100.00 | 16,660.00 | 16,100.00 | 16,560.00 | 16,468.56 | 55,430 |
| 2025-09-30 | 16,000.00 | 16,240.00 | 15,860.00 | 16,000.00 | 15,911.65 | 34,147 |
| 2025-09-29 | 15,840.00 | 16,180.00 | 15,840.00 | 16,020.00 | 15,931.54 | 45,628 |
| 2025-09-26 | 16,560.00 | 16,560.00 | 15,760.00 | 15,840.00 | 15,752.53 | 98,889 |
| 2025-09-25 | 16,700.00 | 16,820.00 | 16,580.00 | 16,640.00 | 16,548.12 | 56,982 |
| 2025-09-24 | 16,980.00 | 17,050.00 | 16,580.00 | 16,950.00 | 16,856.41 | 98,287 |
| 2025-09-23 | 17,500.00 | 17,530.00 | 16,960.00 | 17,060.00 | 16,965.80 | 100,514 |
| 2025-09-22 | 17,330.00 | 17,440.00 | 17,020.00 | 17,210.00 | 17,114.97 | 121,221 |
| 2025-09-19 | 17,710.00 | 17,710.00 | 17,130.00 | 17,130.00 | 17,035.41 | 207,750 |
| 2025-09-18 | 16,570.00 | 17,290.00 | 16,460.00 | 17,180.00 | 17,085.14 | 236,130 |
| 2025-09-17 | 16,750.00 | 16,750.00 | 16,410.00 | 16,520.00 | 16,428.78 | 69,839 |
| 2025-09-16 | 16,820.00 | 16,980.00 | 16,640.00 | 16,930.00 | 16,836.52 | 98,286 |
| 2025-09-15 | 16,880.00 | 17,030.00 | 16,600.00 | 16,810.00 | 16,717.18 | 79,415 |
| 2025-09-12 | 16,620.00 | 16,930.00 | 16,600.00 | 16,700.00 | 16,607.79 | 92,995 |
| 2025-09-11 | 17,120.00 | 17,120.00 | 16,500.00 | 16,520.00 | 16,428.78 | 166,312 |
| 2025-09-10 | 16,300.00 | 16,470.00 | 16,110.00 | 16,330.00 | 16,239.83 | 80,361 |
| 2025-09-09 | 15,850.00 | 16,050.00 | 15,810.00 | 16,030.00 | 15,941.49 | 52,023 |
| 2025-09-08 | 15,650.00 | 15,840.00 | 15,650.00 | 15,750.00 | 15,663.03 | 34,060 |
| 2025-09-05 | 15,620.00 | 15,920.00 | 15,530.00 | 15,620.00 | 15,533.75 | 51,802 |
| 2025-09-04 | 15,420.00 | 15,650.00 | 15,350.00 | 15,470.00 | 15,384.58 | 30,283 |
| 2025-09-03 | 15,250.00 | 15,660.00 | 15,250.00 | 15,370.00 | 15,285.13 | 34,598 |
| 2025-09-02 | 15,150.00 | 15,330.00 | 15,140.00 | 15,230.00 | 15,145.90 | 45,094 |
| 2025-09-01 | 15,690.00 | 15,690.00 | 15,230.00 | 15,250.00 | 15,165.79 | 47,887 |
| 2025-08-29 | 15,760.00 | 15,900.00 | 15,660.00 | 15,700.00 | 15,613.31 | 37,613 |
| 2025-08-28 | 15,790.00 | 16,000.00 | 15,660.00 | 15,730.00 | 15,643.14 | 40,635 |
| 2025-08-27 | 15,770.00 | 15,850.00 | 15,600.00 | 15,830.00 | 15,742.59 | 48,748 |
| 2025-08-26 | 15,780.00 | 15,870.00 | 15,620.00 | 15,740.00 | 15,653.09 | 53,330 |
| 2025-08-25 | 15,660.00 | 15,760.00 | 15,560.00 | 15,600.00 | 15,513.86 | 46,103 |
| 2025-08-22 | 15,460.00 | 15,710.00 | 15,310.00 | 15,440.00 | 15,354.74 | 49,826 |
| 2025-08-21 | 16,470.00 | 16,500.00 | 15,410.00 | 15,530.00 | 15,444.25 | 198,770 |
| 2025-08-20 | 15,380.00 | 15,500.00 | 15,080.00 | 15,360.00 | 15,275.19 | 52,325 |
| 2025-08-19 | 15,770.00 | 15,900.00 | 15,520.00 | 15,590.00 | 15,503.92 | 55,072 |
| 2025-08-18 | 16,020.00 | 16,160.00 | 15,760.00 | 15,760.00 | 15,672.98 | 66,373 |
| 2025-08-14 | 16,420.00 | 16,450.00 | 16,200.00 | 16,210.00 | 16,120.49 | 46,302 |
| 2025-08-13 | 16,550.00 | 16,650.00 | 16,310.00 | 16,350.00 | 16,259.72 | 65,403 |
| 2025-08-12 | 16,630.00 | 16,910.00 | 16,360.00 | 16,380.00 | 16,289.55 | 79,508 |
| 2025-08-11 | 16,880.00 | 16,880.00 | 16,630.00 | 16,650.00 | 16,558.06 | 53,889 |
| 2025-08-08 | 16,680.00 | 17,190.00 | 16,680.00 | 16,730.00 | 16,637.62 | 80,690 |
| 2025-08-07 | 16,790.00 | 16,870.00 | 16,430.00 | 16,690.00 | 16,597.84 | 55,047 |
| 2025-08-06 | 16,350.00 | 16,550.00 | 16,130.00 | 16,550.00 | 16,458.61 | 49,309 |
| 2025-08-05 | 16,250.00 | 16,600.00 | 16,250.00 | 16,290.00 | 16,200.05 | 55,462 |
| 2025-08-04 | 16,150.00 | 16,330.00 | 15,980.00 | 16,150.00 | 16,060.82 | 54,622 |
| 2025-08-01 | 16,800.00 | 16,900.00 | 16,150.00 | 16,160.00 | 16,070.77 | 152,534 |
| 2025-07-31 | 17,510.00 | 17,650.00 | 17,070.00 | 17,100.00 | 17,005.58 | 106,875 |
| 2025-07-30 | 17,440.00 | 17,970.00 | 17,310.00 | 17,440.00 | 17,343.70 | 154,469 |
| 2025-07-29 | 17,760.00 | 17,890.00 | 17,270.00 | 17,410.00 | 17,313.87 | 127,886 |
| 2025-07-28 | 17,370.00 | 18,420.00 | 17,130.00 | 17,960.00 | 17,860.83 | 406,909 |
| 2025-07-25 | 17,500.00 | 17,500.00 | 17,000.00 | 17,000.00 | 16,906.13 | 78,102 |
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.