Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 13,590.00 | 13,820.00 | 13,210.00 | 13,790.00 | 13,622.12 | 80,264 |
| 2024-10-28 | 13,250.00 | 13,780.00 | 13,250.00 | 13,650.00 | 13,483.83 | 79,953 |
| 2024-10-25 | 13,100.00 | 14,090.00 | 12,950.00 | 13,400.00 | 13,236.87 | 141,798 |
| 2024-10-24 | 13,550.00 | 13,600.00 | 13,020.00 | 13,020.00 | 12,861.50 | 107,000 |
| 2024-10-23 | 13,130.00 | 13,840.00 | 12,860.00 | 13,710.00 | 13,543.10 | 137,761 |
| 2024-10-22 | 13,550.00 | 13,640.00 | 13,000.00 | 13,000.00 | 12,841.74 | 98,853 |
| 2024-10-21 | 13,230.00 | 13,640.00 | 13,050.00 | 13,550.00 | 13,385.04 | 67,090 |
| 2024-10-18 | 13,820.00 | 13,850.00 | 13,250.00 | 13,280.00 | 13,118.33 | 120,214 |
| 2024-10-17 | 13,970.00 | 13,980.00 | 13,520.00 | 13,840.00 | 13,671.51 | 67,009 |
| 2024-10-16 | 14,250.00 | 14,300.00 | 13,810.00 | 13,810.00 | 13,641.88 | 95,510 |
| 2024-10-15 | 14,580.00 | 15,050.00 | 14,360.00 | 14,440.00 | 14,264.21 | 121,712 |
| 2024-10-14 | 14,350.00 | 14,720.00 | 14,150.00 | 14,510.00 | 14,333.36 | 88,420 |
| 2024-10-11 | 14,480.00 | 14,850.00 | 14,280.00 | 14,430.00 | 14,254.33 | 130,836 |
| 2024-10-10 | 14,730.00 | 15,090.00 | 14,330.00 | 14,330.00 | 14,155.55 | 96,504 |
| 2024-10-08 | 15,160.00 | 15,160.00 | 14,670.00 | 14,710.00 | 14,530.92 | 86,870 |
| 2024-10-07 | 15,060.00 | 15,320.00 | 14,920.00 | 15,190.00 | 15,005.08 | 110,482 |
| 2024-10-04 | 14,990.00 | 15,190.00 | 14,840.00 | 15,060.00 | 14,876.66 | 86,149 |
| 2024-10-02 | 15,040.00 | 15,280.00 | 14,460.00 | 14,850.00 | 14,669.22 | 136,992 |
| 2024-09-30 | 15,290.00 | 15,400.00 | 14,760.00 | 15,060.00 | 14,876.66 | 180,630 |
| 2024-09-27 | 14,990.00 | 15,340.00 | 14,800.00 | 15,000.00 | 14,817.39 | 114,456 |
| 2024-09-26 | 14,880.00 | 15,180.00 | 14,720.00 | 14,960.00 | 14,777.88 | 225,187 |
| 2024-09-25 | 14,470.00 | 14,850.00 | 14,300.00 | 14,380.00 | 14,204.94 | 190,133 |
| 2024-09-24 | 14,000.00 | 14,330.00 | 13,810.00 | 14,230.00 | 14,056.77 | 103,828 |
| 2024-09-23 | 13,370.00 | 13,860.00 | 13,260.00 | 13,790.00 | 13,622.12 | 92,165 |
| 2024-09-20 | 13,590.00 | 13,860.00 | 13,390.00 | 13,390.00 | 13,226.99 | 102,929 |
| 2024-09-19 | 13,400.00 | 13,450.00 | 12,840.00 | 13,310.00 | 13,147.97 | 128,739 |
| 2024-09-13 | 14,000.00 | 14,020.00 | 13,450.00 | 13,450.00 | 13,286.26 | 181,081 |
| 2024-09-12 | 13,610.00 | 14,280.00 | 13,610.00 | 14,120.00 | 13,948.11 | 182,996 |
| 2024-09-11 | 13,230.00 | 13,730.00 | 13,060.00 | 13,320.00 | 13,157.84 | 92,483 |
| 2024-09-10 | 13,660.00 | 13,750.00 | 13,130.00 | 13,180.00 | 13,019.55 | 97,569 |
| 2024-09-09 | 13,420.00 | 13,650.00 | 12,800.00 | 13,620.00 | 13,454.19 | 101,659 |
| 2024-09-06 | 13,760.00 | 14,350.00 | 13,510.00 | 13,560.00 | 13,394.92 | 187,855 |
| 2024-09-05 | 13,810.00 | 14,330.00 | 13,650.00 | 13,880.00 | 13,711.03 | 147,224 |
| 2024-09-04 | 14,360.00 | 14,500.00 | 13,650.00 | 13,700.00 | 13,533.22 | 225,876 |
| 2024-09-03 | 15,190.00 | 15,400.00 | 14,820.00 | 14,880.00 | 14,698.85 | 108,620 |
| 2024-09-02 | 15,620.00 | 15,620.00 | 15,060.00 | 15,200.00 | 15,014.96 | 87,708 |
| 2024-08-30 | 15,060.00 | 15,650.00 | 14,990.00 | 15,620.00 | 15,429.84 | 112,463 |
| 2024-08-29 | 15,350.00 | 15,350.00 | 14,800.00 | 14,870.00 | 14,688.98 | 136,776 |
| 2024-08-28 | 15,300.00 | 15,390.00 | 15,100.00 | 15,310.00 | 15,123.62 | 105,186 |
| 2024-08-27 | 15,200.00 | 15,470.00 | 15,030.00 | 15,290.00 | 15,103.86 | 85,947 |
| 2024-08-26 | 15,860.00 | 15,930.00 | 15,280.00 | 15,280.00 | 15,093.98 | 99,741 |
| 2024-08-23 | 15,610.00 | 15,830.00 | 15,470.00 | 15,710.00 | 15,518.75 | 94,880 |
| 2024-08-22 | 16,190.00 | 16,350.00 | 15,730.00 | 15,950.00 | 15,755.83 | 101,430 |
| 2024-08-21 | 16,370.00 | 16,410.00 | 16,040.00 | 16,070.00 | 15,874.37 | 124,572 |
| 2024-08-20 | 15,800.00 | 16,600.00 | 15,760.00 | 16,600.00 | 16,397.91 | 255,695 |
| 2024-08-19 | 16,200.00 | 16,330.00 | 15,510.00 | 15,620.00 | 15,429.84 | 174,909 |
| 2024-08-16 | 16,520.00 | 16,590.00 | 16,020.00 | 16,330.00 | 16,131.20 | 220,196 |
| 2024-08-14 | 15,990.00 | 16,340.00 | 15,890.00 | 16,140.00 | 15,943.51 | 185,610 |
| 2024-08-13 | 15,840.00 | 16,050.00 | 15,260.00 | 15,630.00 | 15,439.72 | 221,245 |
| 2024-08-12 | 15,660.00 | 15,970.00 | 15,620.00 | 15,700.00 | 15,508.87 | 174,763 |
| 2024-08-09 | 15,660.00 | 15,900.00 | 15,310.00 | 15,670.00 | 15,479.24 | 217,651 |
| 2024-08-08 | 15,350.00 | 15,650.00 | 15,030.00 | 15,220.00 | 15,034.71 | 210,633 |
| 2024-08-07 | 15,520.00 | 15,880.00 | 15,420.00 | 15,690.00 | 15,498.99 | 262,798 |
| 2024-08-06 | 13,920.00 | 15,750.00 | 13,920.00 | 15,690.00 | 15,498.99 | 634,378 |
| 2024-08-05 | 16,150.00 | 16,350.00 | 13,470.00 | 13,900.00 | 13,730.78 | 650,486 |
| 2024-08-02 | 17,520.00 | 17,600.00 | 16,490.00 | 16,490.00 | 16,289.25 | 393,692 |
| 2024-08-01 | 17,920.00 | 18,800.00 | 17,800.00 | 17,890.00 | 17,672.21 | 482,061 |
| 2024-07-31 | 17,980.00 | 18,150.00 | 17,170.00 | 17,660.00 | 17,445.01 | 455,705 |
| 2024-07-30 | 19,710.00 | 19,800.00 | 17,450.00 | 17,940.00 | 17,721.60 | 684,749 |
| 2024-07-29 | 19,470.00 | 19,670.00 | 19,360.00 | 19,620.00 | 19,381.15 | 196,215 |
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.