Chips&Media Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 12,100.00 | 12,220.00 | 11,710.00 | 11,900.00 | 11,900.00 | 69,336 |
| 2026-10-19 | 11,410.00 | 12,290.00 | 11,410.00 | 12,140.00 | 12,140.00 | 61,611 |
| 2026-10-16 | 11,230.00 | 12,250.00 | 11,230.00 | 11,830.00 | 11,830.00 | 90,662 |
| 2026-10-15 | 11,500.00 | 11,540.00 | 10,840.00 | 11,170.00 | 11,170.00 | 115,357 |
| 2026-10-14 | 12,180.00 | 12,520.00 | 11,810.00 | 12,010.00 | 12,010.00 | 80,640 |
| 2026-10-13 | 11,510.00 | 12,300.00 | 11,510.00 | 12,150.00 | 12,150.00 | 125,728 |
| 2026-10-12 | 12,630.00 | 12,760.00 | 12,000.00 | 12,050.00 | 12,050.00 | 109,874 |
| 2026-10-08 | 12,860.00 | 13,150.00 | 12,610.00 | 12,760.00 | 12,760.00 | 94,825 |
| 2026-10-07 | 13,120.00 | 13,160.00 | 12,820.00 | 12,860.00 | 12,860.00 | 119,351 |
| 2026-10-06 | 12,880.00 | 12,950.00 | 12,790.00 | 12,830.00 | 12,830.00 | 96,347 |
| 2026-10-02 | 12,850.00 | 13,020.00 | 12,600.00 | 12,850.00 | 12,850.00 | 108,623 |
| 2026-10-01 | 12,310.00 | 12,800.00 | 12,220.00 | 12,780.00 | 12,780.00 | 129,577 |
| 2026-09-30 | 12,600.00 | 12,650.00 | 12,300.00 | 12,460.00 | 12,460.00 | 175,989 |
| 2026-09-29 | 12,200.00 | 12,440.00 | 11,930.00 | 12,410.00 | 12,410.00 | 186,504 |
| 2026-09-28 | 11,960.00 | 13,090.00 | 11,780.00 | 12,570.00 | 12,570.00 | 797,708 |
| 2026-09-23 | 11,690.00 | 11,830.00 | 11,500.00 | 11,650.00 | 11,650.00 | 38,818 |
| 2026-09-22 | 12,120.00 | 12,310.00 | 11,450.00 | 11,630.00 | 11,630.00 | 142,792 |
| 2026-09-21 | 11,210.00 | 12,160.00 | 11,010.00 | 11,970.00 | 11,970.00 | 353,876 |
| 2026-09-18 | 11,010.00 | 11,010.00 | 10,780.00 | 10,890.00 | 10,890.00 | 58,705 |
| 2026-09-17 | 10,360.00 | 10,600.00 | 10,280.00 | 10,600.00 | 10,600.00 | 26,157 |
| 2026-09-16 | 10,430.00 | 10,510.00 | 10,230.00 | 10,340.00 | 10,340.00 | 29,709 |
| 2026-09-15 | 10,420.00 | 10,610.00 | 10,300.00 | 10,500.00 | 10,500.00 | 27,299 |
| 2026-09-14 | 10,480.00 | 10,650.00 | 10,350.00 | 10,420.00 | 10,420.00 | 34,908 |
| 2026-09-11 | 10,700.00 | 10,720.00 | 10,560.00 | 10,650.00 | 10,650.00 | 39,116 |
| 2026-09-10 | 10,670.00 | 11,030.00 | 10,490.00 | 11,000.00 | 11,000.00 | 83,850 |
| 2026-09-09 | 10,440.00 | 10,780.00 | 10,440.00 | 10,720.00 | 10,720.00 | 46,856 |
| 2026-09-08 | 10,720.00 | 10,890.00 | 10,450.00 | 10,450.00 | 10,450.00 | 70,166 |
| 2026-09-07 | 10,910.00 | 11,000.00 | 10,610.00 | 10,790.00 | 10,790.00 | 126,549 |
| 2026-09-04 | 10,400.00 | 11,140.00 | 10,280.00 | 10,950.00 | 10,950.00 | 101,036 |
| 2026-09-03 | 10,560.00 | 10,730.00 | 10,180.00 | 10,250.00 | 10,250.00 | 49,323 |
| 2026-09-02 | 10,250.00 | 10,580.00 | 10,210.00 | 10,350.00 | 10,350.00 | 36,148 |
| 2026-09-01 | 10,620.00 | 10,760.00 | 10,480.00 | 10,620.00 | 10,620.00 | 26,223 |
| 2026-08-31 | 10,440.00 | 10,700.00 | 10,230.00 | 10,700.00 | 10,700.00 | 48,719 |
| 2026-08-28 | 10,670.00 | 10,760.00 | 10,570.00 | 10,640.00 | 10,640.00 | 27,527 |
| 2026-08-27 | 10,610.00 | 10,910.00 | 10,510.00 | 10,690.00 | 10,690.00 | 38,863 |
| 2026-08-26 | 10,560.00 | 10,580.00 | 10,200.00 | 10,390.00 | 10,390.00 | 29,351 |
| 2026-08-25 | 10,090.00 | 10,490.00 | 9,800.00 | 10,430.00 | 10,430.00 | 50,691 |
| 2026-08-24 | 10,210.00 | 10,410.00 | 10,150.00 | 10,250.00 | 10,250.00 | 26,300 |
| 2026-08-21 | 10,560.00 | 10,560.00 | 10,100.00 | 10,200.00 | 10,200.00 | 33,806 |
| 2026-08-20 | 10,530.00 | 10,760.00 | 10,530.00 | 10,730.00 | 10,730.00 | 30,216 |
| 2026-08-19 | 10,320.00 | 10,700.00 | 10,070.00 | 10,370.00 | 10,370.00 | 38,184 |
| 2026-08-18 | 11,150.00 | 11,250.00 | 10,510.00 | 10,640.00 | 10,640.00 | 50,679 |
| 2026-08-14 | 11,240.00 | 11,380.00 | 10,900.00 | 11,250.00 | 11,250.00 | 42,024 |
| 2026-08-13 | 11,300.00 | 11,300.00 | 11,030.00 | 11,140.00 | 11,140.00 | 76,240 |
| 2026-08-12 | 10,880.00 | 11,150.00 | 10,680.00 | 11,130.00 | 11,130.00 | 109,041 |
| 2026-08-11 | 10,530.00 | 10,780.00 | 10,440.00 | 10,780.00 | 10,780.00 | 39,278 |
| 2026-08-10 | 10,180.00 | 10,740.00 | 10,100.00 | 10,720.00 | 10,720.00 | 65,815 |
| 2026-08-07 | 10,280.00 | 10,380.00 | 9,850.00 | 10,040.00 | 10,040.00 | 49,227 |
| 2026-08-06 | 10,210.00 | 10,360.00 | 9,970.00 | 10,250.00 | 10,250.00 | 61,992 |
| 2026-08-05 | 10,670.00 | 10,750.00 | 10,250.00 | 10,380.00 | 10,380.00 | 84,401 |
| 2026-08-04 | 10,500.00 | 10,600.00 | 10,190.00 | 10,440.00 | 10,440.00 | 146,401 |
| 2026-08-03 | 9,770.00 | 10,260.00 | 9,650.00 | 9,930.00 | 9,930.00 | 58,971 |
| 2026-07-31 | 8,750.00 | 9,930.00 | 8,750.00 | 9,810.00 | 9,810.00 | 116,542 |
| 2026-07-30 | 7,740.00 | 8,820.00 | 7,740.00 | 8,290.00 | 8,290.00 | 99,731 |
| 2026-07-29 | 9,490.00 | 9,700.00 | 8,300.00 | 8,400.00 | 8,400.00 | 149,199 |
| 2026-07-28 | 9,990.00 | 10,160.00 | 9,430.00 | 9,490.00 | 9,490.00 | 85,513 |
| 2026-07-27 | 10,170.00 | 10,430.00 | 10,070.00 | 10,400.00 | 10,400.00 | 63,917 |
| 2026-07-24 | 10,340.00 | 10,380.00 | 9,910.00 | 9,950.00 | 9,950.00 | 61,933 |
| 2026-07-23 | 10,010.00 | 10,530.00 | 10,010.00 | 10,480.00 | 10,480.00 | 59,927 |
| 2026-07-22 | 10,290.00 | 10,540.00 | 10,020.00 | 10,050.00 | 10,050.00 | 57,528 |
Page 1 of 21 · 1,227 trading daysOlder →
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.