Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 18,260.00 | 19,450.00 | 18,140.00 | 18,480.00 | 18,377.96 | 517,555 |
| 2025-01-23 | 19,390.00 | 19,390.00 | 18,120.00 | 18,210.00 | 18,109.45 | 512,948 |
| 2025-01-22 | 19,300.00 | 19,380.00 | 18,720.00 | 19,270.00 | 19,163.59 | 573,262 |
| 2025-01-21 | 19,180.00 | 19,300.00 | 18,480.00 | 18,840.00 | 18,735.97 | 829,196 |
| 2025-01-20 | 18,850.00 | 19,880.00 | 18,660.00 | 19,420.00 | 19,312.77 | 2,242,927 |
| 2025-01-17 | 19,150.00 | 19,500.00 | 18,610.00 | 18,620.00 | 18,517.18 | 1,706,462 |
| 2025-01-16 | 18,720.00 | 18,920.00 | 18,440.00 | 18,770.00 | 18,666.36 | 1,304,360 |
| 2025-01-15 | 16,550.00 | 20,100.00 | 16,500.00 | 18,580.00 | 18,477.40 | 8,734,086 |
| 2025-01-14 | 16,050.00 | 16,220.00 | 15,850.00 | 16,150.00 | 16,060.82 | 91,475 |
| 2025-01-13 | 16,450.00 | 16,530.00 | 15,950.00 | 15,970.00 | 15,881.82 | 135,020 |
| 2025-01-10 | 16,250.00 | 16,670.00 | 16,060.00 | 16,370.00 | 16,279.61 | 325,611 |
| 2025-01-09 | 16,210.00 | 16,370.00 | 15,810.00 | 16,250.00 | 16,160.27 | 155,017 |
| 2025-01-08 | 15,890.00 | 16,270.00 | 15,890.00 | 16,270.00 | 16,180.16 | 231,140 |
| 2025-01-07 | 16,750.00 | 16,750.00 | 16,120.00 | 16,130.00 | 16,040.93 | 233,804 |
| 2025-01-06 | 16,940.00 | 16,990.00 | 16,540.00 | 16,570.00 | 16,478.50 | 302,205 |
| 2025-01-03 | 16,400.00 | 17,000.00 | 16,210.00 | 16,540.00 | 16,448.67 | 422,851 |
| 2025-01-02 | 15,620.00 | 16,450.00 | 15,270.00 | 16,450.00 | 16,359.17 | 424,455 |
| 2024-12-30 | 14,500.00 | 15,910.00 | 14,210.00 | 15,720.00 | 15,633.20 | 289,449 |
| 2024-12-27 | 14,950.00 | 15,320.00 | 14,550.00 | 14,580.00 | 14,499.49 | 206,728 |
| 2024-12-26 | 15,180.00 | 15,590.00 | 14,950.00 | 14,950.00 | 14,768.00 | 154,595 |
| 2024-12-24 | 16,370.00 | 16,370.00 | 15,130.00 | 15,260.00 | 15,074.23 | 312,495 |
| 2024-12-23 | 16,100.00 | 16,430.00 | 15,950.00 | 16,000.00 | 15,805.22 | 456,675 |
| 2024-12-20 | 16,400.00 | 16,510.00 | 15,030.00 | 15,400.00 | 15,212.52 | 542,866 |
| 2024-12-19 | 15,340.00 | 17,590.00 | 15,190.00 | 16,290.00 | 16,091.69 | 1,541,329 |
| 2024-12-18 | 15,430.00 | 15,920.00 | 15,130.00 | 15,860.00 | 15,666.92 | 584,339 |
| 2024-12-17 | 14,170.00 | 15,740.00 | 13,800.00 | 15,740.00 | 15,548.38 | 497,915 |
| 2024-12-16 | 13,690.00 | 13,830.00 | 13,430.00 | 13,800.00 | 13,632.00 | 172,028 |
| 2024-12-13 | 12,720.00 | 13,380.00 | 12,720.00 | 13,110.00 | 12,950.40 | 116,462 |
| 2024-12-12 | 13,100.00 | 13,100.00 | 12,610.00 | 12,780.00 | 12,624.42 | 163,293 |
| 2024-12-11 | 11,960.00 | 12,960.00 | 11,820.00 | 12,900.00 | 12,742.96 | 113,038 |
| 2024-12-10 | 11,250.00 | 12,100.00 | 11,250.00 | 11,960.00 | 11,814.40 | 109,431 |
| 2024-12-09 | 12,000.00 | 12,370.00 | 11,320.00 | 11,320.00 | 11,182.19 | 174,617 |
| 2024-12-06 | 13,000.00 | 13,050.00 | 12,000.00 | 12,400.00 | 12,249.04 | 180,424 |
| 2024-12-05 | 12,870.00 | 13,300.00 | 12,700.00 | 13,030.00 | 12,871.37 | 85,424 |
| 2024-12-04 | 13,210.00 | 13,400.00 | 12,820.00 | 12,900.00 | 12,742.96 | 135,002 |
| 2024-12-03 | 13,550.00 | 13,650.00 | 13,250.00 | 13,560.00 | 13,394.92 | 61,820 |
| 2024-12-02 | 13,650.00 | 13,800.00 | 13,100.00 | 13,430.00 | 13,266.51 | 90,653 |
| 2024-11-29 | 14,150.00 | 14,190.00 | 13,510.00 | 13,570.00 | 13,404.80 | 85,248 |
| 2024-11-28 | 13,960.00 | 14,210.00 | 13,810.00 | 14,080.00 | 13,908.59 | 86,566 |
| 2024-11-27 | 14,510.00 | 14,510.00 | 14,070.00 | 14,170.00 | 13,997.50 | 127,624 |
| 2024-11-26 | 14,410.00 | 14,630.00 | 14,140.00 | 14,630.00 | 14,451.90 | 106,871 |
| 2024-11-25 | 14,130.00 | 14,450.00 | 14,130.00 | 14,400.00 | 14,224.70 | 97,288 |
| 2024-11-22 | 13,980.00 | 14,220.00 | 13,770.00 | 14,040.00 | 13,869.08 | 94,141 |
| 2024-11-21 | 13,650.00 | 13,940.00 | 13,450.00 | 13,760.00 | 13,592.49 | 88,647 |
| 2024-11-20 | 13,920.00 | 14,120.00 | 13,600.00 | 13,730.00 | 13,562.85 | 141,416 |
| 2024-11-19 | 13,140.00 | 14,380.00 | 13,000.00 | 13,920.00 | 13,750.54 | 376,221 |
| 2024-11-18 | 12,450.00 | 13,000.00 | 12,390.00 | 13,000.00 | 12,841.74 | 96,831 |
| 2024-11-15 | 11,900.00 | 12,650.00 | 11,900.00 | 12,600.00 | 12,446.61 | 110,697 |
| 2024-11-14 | 12,800.00 | 12,970.00 | 12,070.00 | 12,070.00 | 11,923.06 | 204,412 |
| 2024-11-13 | 12,720.00 | 13,060.00 | 12,670.00 | 12,860.00 | 12,703.44 | 134,725 |
| 2024-11-12 | 13,220.00 | 13,230.00 | 12,740.00 | 13,070.00 | 12,910.89 | 171,342 |
| 2024-11-11 | 14,080.00 | 14,140.00 | 13,270.00 | 13,280.00 | 13,118.33 | 210,980 |
| 2024-11-08 | 14,340.00 | 14,600.00 | 14,120.00 | 14,290.00 | 14,116.04 | 118,116 |
| 2024-11-07 | 14,300.00 | 14,680.00 | 13,880.00 | 14,100.00 | 13,928.35 | 127,975 |
| 2024-11-06 | 14,940.00 | 14,940.00 | 13,900.00 | 14,050.00 | 13,878.96 | 231,865 |
| 2024-11-05 | 14,060.00 | 14,240.00 | 13,850.00 | 14,130.00 | 13,957.98 | 74,445 |
| 2024-11-04 | 13,540.00 | 14,200.00 | 13,540.00 | 14,060.00 | 13,888.84 | 125,096 |
| 2024-11-01 | 13,730.00 | 13,840.00 | 13,520.00 | 13,540.00 | 13,375.17 | 79,544 |
| 2024-10-31 | 13,310.00 | 14,090.00 | 13,210.00 | 14,040.00 | 13,869.08 | 125,632 |
| 2024-10-30 | 13,830.00 | 13,920.00 | 13,500.00 | 13,560.00 | 13,394.92 | 74,378 |
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.