Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 17,310.00 | 17,600.00 | 17,240.00 | 17,440.00 | 17,343.70 | 137,147 |
| 2025-07-23 | 17,120.00 | 17,220.00 | 16,750.00 | 16,990.00 | 16,896.18 | 91,404 |
| 2025-07-22 | 17,570.00 | 17,800.00 | 17,070.00 | 17,120.00 | 17,025.47 | 129,280 |
| 2025-07-21 | 17,560.00 | 17,560.00 | 17,270.00 | 17,450.00 | 17,353.64 | 89,461 |
| 2025-07-18 | 17,980.00 | 18,790.00 | 17,300.00 | 17,500.00 | 17,403.37 | 470,567 |
| 2025-07-17 | 18,500.00 | 18,600.00 | 17,890.00 | 17,970.00 | 17,870.77 | 286,669 |
| 2025-07-16 | 19,030.00 | 19,150.00 | 18,530.00 | 18,770.00 | 18,666.36 | 269,327 |
| 2025-07-15 | 19,670.00 | 20,100.00 | 18,770.00 | 18,920.00 | 18,815.53 | 1,458,775 |
| 2025-07-14 | 18,090.00 | 18,260.00 | 17,870.00 | 18,070.00 | 17,970.22 | 237,719 |
| 2025-07-11 | 18,190.00 | 18,300.00 | 17,850.00 | 17,870.00 | 17,771.33 | 196,238 |
| 2025-07-10 | 18,110.00 | 18,240.00 | 17,780.00 | 18,040.00 | 17,940.39 | 250,527 |
| 2025-07-09 | 18,490.00 | 18,490.00 | 17,700.00 | 18,040.00 | 17,940.39 | 375,439 |
| 2025-07-08 | 18,630.00 | 18,680.00 | 18,170.00 | 18,300.00 | 18,198.95 | 446,410 |
| 2025-07-07 | 17,720.00 | 19,000.00 | 17,530.00 | 18,960.00 | 18,855.31 | 2,072,275 |
| 2025-07-04 | 17,190.00 | 17,550.00 | 16,680.00 | 16,690.00 | 16,597.84 | 84,823 |
| 2025-07-03 | 16,810.00 | 17,250.00 | 16,070.00 | 17,240.00 | 17,144.80 | 83,206 |
| 2025-07-02 | 16,800.00 | 16,980.00 | 16,470.00 | 16,690.00 | 16,597.84 | 76,729 |
| 2025-07-01 | 16,870.00 | 17,140.00 | 16,810.00 | 16,900.00 | 16,806.68 | 72,294 |
| 2025-06-30 | 17,110.00 | 17,210.00 | 16,910.00 | 16,910.00 | 16,816.63 | 58,319 |
| 2025-06-27 | 17,500.00 | 17,630.00 | 17,000.00 | 17,100.00 | 17,005.58 | 79,015 |
| 2025-06-26 | 18,210.00 | 18,240.00 | 17,350.00 | 17,500.00 | 17,403.37 | 122,600 |
| 2025-06-25 | 18,420.00 | 18,500.00 | 17,700.00 | 17,900.00 | 17,801.16 | 149,925 |
| 2025-06-24 | 17,540.00 | 18,600.00 | 17,540.00 | 18,090.00 | 17,990.11 | 292,170 |
| 2025-06-23 | 17,220.00 | 17,360.00 | 16,830.00 | 17,290.00 | 17,194.53 | 111,602 |
| 2025-06-20 | 17,630.00 | 18,000.00 | 17,460.00 | 17,730.00 | 17,632.10 | 105,060 |
| 2025-06-19 | 17,850.00 | 17,850.00 | 17,530.00 | 17,620.00 | 17,522.71 | 69,115 |
| 2025-06-18 | 17,360.00 | 17,630.00 | 17,280.00 | 17,630.00 | 17,532.65 | 73,947 |
| 2025-06-17 | 17,410.00 | 18,020.00 | 17,190.00 | 17,510.00 | 17,413.31 | 157,959 |
| 2025-06-16 | 16,880.00 | 17,440.00 | 16,610.00 | 17,400.00 | 17,303.92 | 113,806 |
| 2025-06-13 | 17,890.00 | 17,900.00 | 16,710.00 | 16,920.00 | 16,826.57 | 234,719 |
| 2025-06-12 | 17,650.00 | 17,910.00 | 17,430.00 | 17,580.00 | 17,482.93 | 213,895 |
| 2025-06-11 | 17,190.00 | 17,760.00 | 17,110.00 | 17,430.00 | 17,333.75 | 160,559 |
| 2025-06-10 | 16,800.00 | 17,060.00 | 16,330.00 | 16,850.00 | 16,756.96 | 138,846 |
| 2025-06-09 | 17,010.00 | 17,150.00 | 16,560.00 | 16,600.00 | 16,508.34 | 103,425 |
| 2025-06-05 | 16,130.00 | 16,890.00 | 16,000.00 | 16,520.00 | 16,428.78 | 161,221 |
| 2025-06-04 | 16,280.00 | 16,280.00 | 15,660.00 | 15,940.00 | 15,851.98 | 107,249 |
| 2025-06-02 | 15,670.00 | 15,820.00 | 15,430.00 | 15,480.00 | 15,394.52 | 52,267 |
| 2025-05-30 | 15,520.00 | 15,700.00 | 15,260.00 | 15,510.00 | 15,424.36 | 62,395 |
| 2025-05-29 | 15,800.00 | 15,810.00 | 15,500.00 | 15,700.00 | 15,613.31 | 70,695 |
| 2025-05-28 | 15,250.00 | 15,510.00 | 15,100.00 | 15,410.00 | 15,324.91 | 127,035 |
| 2025-05-27 | 15,510.00 | 15,650.00 | 14,800.00 | 15,020.00 | 14,937.06 | 153,090 |
| 2025-05-26 | 15,400.00 | 15,900.00 | 15,390.00 | 15,520.00 | 15,434.30 | 98,538 |
| 2025-05-23 | 15,820.00 | 16,000.00 | 15,500.00 | 15,540.00 | 15,454.19 | 59,375 |
| 2025-05-22 | 16,130.00 | 16,350.00 | 15,780.00 | 15,810.00 | 15,722.70 | 57,481 |
| 2025-05-21 | 16,400.00 | 16,740.00 | 16,370.00 | 16,370.00 | 16,279.61 | 49,568 |
| 2025-05-20 | 16,470.00 | 16,610.00 | 16,300.00 | 16,390.00 | 16,299.50 | 55,330 |
| 2025-05-19 | 16,520.00 | 16,580.00 | 16,090.00 | 16,340.00 | 16,249.77 | 84,365 |
| 2025-05-16 | 17,200.00 | 17,340.00 | 16,750.00 | 16,830.00 | 16,737.07 | 82,216 |
| 2025-05-15 | 17,820.00 | 17,850.00 | 17,230.00 | 17,340.00 | 17,244.25 | 87,449 |
| 2025-05-14 | 17,700.00 | 17,900.00 | 17,620.00 | 17,700.00 | 17,602.26 | 82,038 |
| 2025-05-13 | 18,130.00 | 18,300.00 | 17,460.00 | 17,490.00 | 17,393.42 | 164,527 |
| 2025-05-12 | 16,960.00 | 17,890.00 | 16,950.00 | 17,890.00 | 17,791.21 | 242,481 |
| 2025-05-09 | 17,420.00 | 17,450.00 | 16,640.00 | 16,770.00 | 16,677.40 | 90,174 |
| 2025-05-08 | 17,190.00 | 17,420.00 | 17,110.00 | 17,270.00 | 17,174.64 | 69,557 |
| 2025-05-07 | 16,930.00 | 17,180.00 | 16,700.00 | 17,060.00 | 16,965.80 | 58,225 |
| 2025-05-02 | 16,500.00 | 17,030.00 | 16,270.00 | 16,790.00 | 16,697.29 | 74,145 |
| 2025-04-30 | 17,120.00 | 17,180.00 | 15,900.00 | 16,420.00 | 16,329.33 | 132,066 |
| 2025-04-29 | 17,090.00 | 17,360.00 | 16,970.00 | 17,200.00 | 17,105.02 | 88,671 |
| 2025-04-28 | 17,610.00 | 17,760.00 | 16,990.00 | 17,000.00 | 16,906.13 | 169,857 |
| 2025-04-25 | 17,250.00 | 17,570.00 | 17,110.00 | 17,280.00 | 17,184.58 | 76,254 |
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.