Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 17,250.00 | 17,570.00 | 17,110.00 | 17,280.00 | 17,184.58 | 76,254 |
| 2025-04-24 | 17,730.00 | 17,770.00 | 16,900.00 | 16,900.00 | 16,806.68 | 135,919 |
| 2025-04-23 | 17,500.00 | 17,580.00 | 17,110.00 | 17,580.00 | 17,482.93 | 118,177 |
| 2025-04-22 | 17,000.00 | 17,240.00 | 16,890.00 | 17,000.00 | 16,906.13 | 82,583 |
| 2025-04-21 | 17,330.00 | 17,720.00 | 17,020.00 | 17,270.00 | 17,174.64 | 120,152 |
| 2025-04-18 | 17,600.00 | 17,620.00 | 16,850.00 | 17,400.00 | 17,303.92 | 82,921 |
| 2025-04-17 | 16,780.00 | 17,630.00 | 16,650.00 | 17,510.00 | 17,413.31 | 149,226 |
| 2025-04-16 | 17,220.00 | 17,470.00 | 16,800.00 | 16,830.00 | 16,737.07 | 180,382 |
| 2025-04-15 | 18,270.00 | 18,280.00 | 17,530.00 | 17,690.00 | 17,592.32 | 368,949 |
| 2025-04-14 | 15,140.00 | 17,240.00 | 15,140.00 | 17,210.00 | 17,114.97 | 616,752 |
| 2025-04-11 | 14,800.00 | 15,100.00 | 14,360.00 | 14,980.00 | 14,897.28 | 76,399 |
| 2025-04-10 | 14,900.00 | 15,030.00 | 14,500.00 | 14,890.00 | 14,807.78 | 126,002 |
| 2025-04-09 | 13,510.00 | 14,150.00 | 13,510.00 | 13,780.00 | 13,703.91 | 120,209 |
| 2025-04-08 | 14,400.00 | 14,730.00 | 14,000.00 | 14,190.00 | 14,111.65 | 125,231 |
| 2025-04-07 | 15,120.00 | 15,250.00 | 14,020.00 | 14,080.00 | 14,002.25 | 190,224 |
| 2025-04-04 | 15,410.00 | 16,060.00 | 15,350.00 | 15,710.00 | 15,623.25 | 106,432 |
| 2025-04-03 | 15,830.00 | 16,080.00 | 15,600.00 | 15,910.00 | 15,822.15 | 60,065 |
| 2025-04-02 | 16,600.00 | 16,650.00 | 16,000.00 | 16,320.00 | 16,229.88 | 54,098 |
| 2025-04-01 | 16,220.00 | 16,640.00 | 15,880.00 | 16,360.00 | 16,269.66 | 95,210 |
| 2025-03-31 | 16,100.00 | 16,350.00 | 15,770.00 | 16,050.00 | 15,961.37 | 97,339 |
| 2025-03-28 | 17,330.00 | 17,370.00 | 16,530.00 | 16,530.00 | 16,438.72 | 83,110 |
| 2025-03-27 | 17,600.00 | 17,890.00 | 17,310.00 | 17,330.00 | 17,234.31 | 59,657 |
| 2025-03-26 | 17,900.00 | 18,070.00 | 17,700.00 | 17,890.00 | 17,791.21 | 87,155 |
| 2025-03-25 | 19,130.00 | 19,130.00 | 17,740.00 | 17,850.00 | 17,751.44 | 191,195 |
| 2025-03-24 | 18,560.00 | 19,040.00 | 18,220.00 | 18,660.00 | 18,556.96 | 230,733 |
| 2025-03-21 | 17,710.00 | 18,890.00 | 17,600.00 | 18,220.00 | 18,119.39 | 317,484 |
| 2025-03-20 | 18,320.00 | 18,500.00 | 17,470.00 | 17,590.00 | 17,492.87 | 183,585 |
| 2025-03-19 | 17,650.00 | 17,890.00 | 17,420.00 | 17,880.00 | 17,781.27 | 110,945 |
| 2025-03-18 | 18,120.00 | 18,370.00 | 17,540.00 | 17,610.00 | 17,512.76 | 91,815 |
| 2025-03-17 | 18,240.00 | 18,350.00 | 17,830.00 | 18,090.00 | 17,990.11 | 143,698 |
| 2025-03-14 | 16,420.00 | 18,010.00 | 16,420.00 | 17,910.00 | 17,811.10 | 434,082 |
| 2025-03-13 | 16,950.00 | 17,230.00 | 16,310.00 | 16,420.00 | 16,329.33 | 218,806 |
| 2025-03-12 | 16,580.00 | 16,780.00 | 16,370.00 | 16,670.00 | 16,577.95 | 184,096 |
| 2025-03-11 | 16,100.00 | 16,520.00 | 15,930.00 | 16,450.00 | 16,359.17 | 170,998 |
| 2025-03-10 | 16,770.00 | 17,240.00 | 16,610.00 | 16,610.00 | 16,518.28 | 138,151 |
| 2025-03-07 | 16,610.00 | 17,130.00 | 16,540.00 | 16,900.00 | 16,806.68 | 125,581 |
| 2025-03-06 | 17,980.00 | 17,980.00 | 16,690.00 | 16,780.00 | 16,687.34 | 223,794 |
| 2025-03-05 | 17,680.00 | 18,070.00 | 17,360.00 | 17,700.00 | 17,602.26 | 129,562 |
| 2025-03-04 | 17,280.00 | 17,770.00 | 17,110.00 | 17,520.00 | 17,423.26 | 111,173 |
| 2025-02-28 | 17,500.00 | 18,070.00 | 17,280.00 | 17,770.00 | 17,671.88 | 216,654 |
| 2025-02-27 | 18,980.00 | 18,980.00 | 17,920.00 | 17,920.00 | 17,821.05 | 272,701 |
| 2025-02-26 | 18,610.00 | 18,900.00 | 18,520.00 | 18,730.00 | 18,626.58 | 169,060 |
| 2025-02-25 | 19,070.00 | 19,150.00 | 18,650.00 | 18,810.00 | 18,706.13 | 202,182 |
| 2025-02-24 | 18,960.00 | 19,320.00 | 18,590.00 | 19,300.00 | 19,193.43 | 224,681 |
| 2025-02-21 | 19,880.00 | 20,550.00 | 19,310.00 | 19,320.00 | 19,213.32 | 397,852 |
| 2025-02-20 | 20,450.00 | 20,500.00 | 19,950.00 | 20,000.00 | 19,889.56 | 325,150 |
| 2025-02-19 | 21,000.00 | 21,300.00 | 20,200.00 | 20,600.00 | 20,486.25 | 394,984 |
| 2025-02-18 | 21,400.00 | 21,650.00 | 20,650.00 | 20,950.00 | 20,834.32 | 621,102 |
| 2025-02-17 | 21,750.00 | 22,100.00 | 21,350.00 | 21,500.00 | 21,381.28 | 347,892 |
| 2025-02-14 | 21,800.00 | 22,450.00 | 21,250.00 | 21,400.00 | 21,281.83 | 1,352,766 |
| 2025-02-13 | 21,500.00 | 21,950.00 | 20,350.00 | 20,700.00 | 20,585.70 | 563,942 |
| 2025-02-12 | 21,350.00 | 21,950.00 | 21,100.00 | 21,200.00 | 21,082.94 | 536,335 |
| 2025-02-11 | 22,000.00 | 22,950.00 | 21,100.00 | 21,750.00 | 21,629.90 | 1,488,332 |
| 2025-02-10 | 20,400.00 | 21,500.00 | 19,950.00 | 21,150.00 | 21,033.21 | 1,140,056 |
| 2025-02-07 | 20,100.00 | 20,850.00 | 19,560.00 | 20,400.00 | 20,287.36 | 1,301,555 |
| 2025-02-06 | 18,990.00 | 20,300.00 | 18,820.00 | 19,960.00 | 19,849.78 | 1,364,752 |
| 2025-02-05 | 18,510.00 | 19,260.00 | 18,460.00 | 18,770.00 | 18,666.36 | 529,486 |
| 2025-02-04 | 18,610.00 | 19,130.00 | 18,340.00 | 18,350.00 | 18,248.67 | 543,220 |
| 2025-02-03 | 19,180.00 | 19,870.00 | 18,300.00 | 18,540.00 | 18,437.63 | 965,110 |
| 2025-01-31 | 19,550.00 | 21,650.00 | 19,280.00 | 19,640.00 | 19,531.55 | 5,191,479 |
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.