Chorokbaem Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 10,450.00 | 10,750.00 | 10,400.00 | 10,750.00 | 10,750.00 | 57,883 |
| 2022-11-01 | 10,300.00 | 10,550.00 | 10,250.00 | 10,500.00 | 10,500.00 | 44,733 |
| 2022-10-31 | 10,500.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,450.00 | 38,687 |
| 2022-10-28 | 10,300.00 | 10,500.00 | 10,100.00 | 10,400.00 | 10,400.00 | 47,508 |
| 2022-10-27 | 10,350.00 | 10,650.00 | 10,350.00 | 10,400.00 | 10,400.00 | 45,135 |
| 2022-10-26 | 10,400.00 | 10,500.00 | 10,250.00 | 10,450.00 | 10,450.00 | 34,637 |
| 2022-10-25 | 10,500.00 | 10,550.00 | 10,300.00 | 10,400.00 | 10,400.00 | 39,779 |
| 2022-10-24 | 10,450.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,600.00 | 38,074 |
| 2022-10-21 | 10,600.00 | 10,700.00 | 10,250.00 | 10,400.00 | 10,400.00 | 32,860 |
| 2022-10-20 | 10,950.00 | 10,950.00 | 10,500.00 | 10,750.00 | 10,750.00 | 53,388 |
| 2022-10-19 | 11,100.00 | 11,400.00 | 10,800.00 | 11,000.00 | 11,000.00 | 89,025 |
| 2022-10-18 | 10,650.00 | 10,850.00 | 10,550.00 | 10,800.00 | 10,800.00 | 45,317 |
| 2022-10-17 | 10,250.00 | 10,550.00 | 10,100.00 | 10,500.00 | 10,500.00 | 37,394 |
| 2022-10-14 | 9,920.00 | 10,650.00 | 9,920.00 | 10,600.00 | 10,600.00 | 101,101 |
| 2022-10-13 | 10,150.00 | 10,400.00 | 9,700.00 | 9,850.00 | 9,850.00 | 129,488 |
| 2022-10-12 | 10,150.00 | 10,450.00 | 10,100.00 | 10,350.00 | 10,350.00 | 63,723 |
| 2022-10-11 | 11,600.00 | 11,700.00 | 10,150.00 | 10,400.00 | 10,400.00 | 205,781 |
| 2022-10-07 | 11,900.00 | 11,950.00 | 11,600.00 | 11,850.00 | 11,850.00 | 49,621 |
| 2022-10-06 | 11,850.00 | 12,050.00 | 11,750.00 | 12,050.00 | 12,050.00 | 44,129 |
| 2022-10-05 | 12,300.00 | 12,500.00 | 11,600.00 | 11,850.00 | 11,850.00 | 57,907 |
| 2022-10-04 | 11,750.00 | 12,250.00 | 11,750.00 | 12,250.00 | 12,250.00 | 60,678 |
| 2022-09-30 | 11,300.00 | 11,850.00 | 11,300.00 | 11,700.00 | 11,700.00 | 75,059 |
| 2022-09-29 | 11,850.00 | 12,250.00 | 11,650.00 | 11,650.00 | 11,650.00 | 67,975 |
| 2022-09-28 | 11,950.00 | 12,100.00 | 11,100.00 | 11,700.00 | 11,700.00 | 118,301 |
| 2022-09-27 | 11,900.00 | 12,300.00 | 11,700.00 | 12,050.00 | 12,050.00 | 139,956 |
| 2022-09-26 | 12,750.00 | 13,000.00 | 11,850.00 | 12,200.00 | 12,200.00 | 176,675 |
| 2022-09-23 | 13,800.00 | 13,850.00 | 13,000.00 | 13,300.00 | 13,300.00 | 70,823 |
| 2022-09-22 | 13,850.00 | 14,050.00 | 13,400.00 | 13,850.00 | 13,850.00 | 80,443 |
| 2022-09-21 | 13,800.00 | 14,150.00 | 13,800.00 | 14,100.00 | 14,100.00 | 50,234 |
| 2022-09-20 | 13,800.00 | 14,150.00 | 13,800.00 | 14,000.00 | 14,000.00 | 36,382 |
| 2022-09-19 | 14,500.00 | 14,600.00 | 13,800.00 | 13,800.00 | 13,800.00 | 97,318 |
| 2022-09-16 | 14,600.00 | 15,000.00 | 14,450.00 | 14,600.00 | 14,600.00 | 35,061 |
| 2022-09-15 | 14,850.00 | 15,150.00 | 14,800.00 | 14,900.00 | 14,900.00 | 38,915 |
| 2022-09-14 | 14,550.00 | 14,950.00 | 14,300.00 | 14,900.00 | 14,900.00 | 45,050 |
| 2022-09-13 | 14,850.00 | 15,150.00 | 14,500.00 | 15,150.00 | 15,150.00 | 50,637 |
| 2022-09-08 | 14,300.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,700.00 | 56,503 |
| 2022-09-07 | 14,600.00 | 14,650.00 | 14,050.00 | 14,250.00 | 14,250.00 | 65,189 |
| 2022-09-06 | 14,650.00 | 14,850.00 | 14,550.00 | 14,700.00 | 14,700.00 | 40,839 |
| 2022-09-05 | 14,900.00 | 15,150.00 | 14,600.00 | 14,700.00 | 14,700.00 | 42,419 |
| 2022-09-02 | 15,250.00 | 15,450.00 | 15,000.00 | 15,100.00 | 15,100.00 | 55,373 |
| 2022-09-01 | 15,400.00 | 15,600.00 | 15,050.00 | 15,450.00 | 15,450.00 | 46,775 |
| 2022-08-31 | 15,250.00 | 15,900.00 | 15,200.00 | 15,700.00 | 15,700.00 | 35,306 |
| 2022-08-30 | 14,950.00 | 15,500.00 | 14,950.00 | 15,500.00 | 15,500.00 | 76,261 |
| 2022-08-29 | 15,050.00 | 15,250.00 | 14,900.00 | 15,150.00 | 15,150.00 | 59,311 |
| 2022-08-26 | 15,800.00 | 15,900.00 | 15,450.00 | 15,750.00 | 15,750.00 | 39,334 |
| 2022-08-25 | 15,200.00 | 15,900.00 | 15,200.00 | 15,750.00 | 15,750.00 | 56,986 |
| 2022-08-24 | 15,200.00 | 15,550.00 | 14,850.00 | 15,250.00 | 15,250.00 | 57,733 |
| 2022-08-23 | 15,550.00 | 15,550.00 | 14,950.00 | 15,350.00 | 15,350.00 | 75,406 |
| 2022-08-22 | 16,250.00 | 16,250.00 | 15,500.00 | 15,600.00 | 15,600.00 | 85,091 |
| 2022-08-19 | 16,450.00 | 16,600.00 | 16,200.00 | 16,350.00 | 16,350.00 | 53,758 |
| 2022-08-18 | 16,500.00 | 16,650.00 | 16,150.00 | 16,550.00 | 16,550.00 | 58,510 |
| 2022-08-17 | 16,800.00 | 17,350.00 | 16,600.00 | 16,600.00 | 16,600.00 | 146,033 |
| 2022-08-16 | 16,800.00 | 16,900.00 | 16,500.00 | 16,800.00 | 16,800.00 | 74,643 |
| 2022-08-12 | 17,300.00 | 17,400.00 | 16,550.00 | 16,800.00 | 16,800.00 | 172,845 |
| 2022-08-11 | 17,150.00 | 18,650.00 | 17,100.00 | 17,400.00 | 17,400.00 | 280,473 |
| 2022-08-10 | 17,300.00 | 17,300.00 | 17,000.00 | 17,150.00 | 17,150.00 | 70,742 |
| 2022-08-09 | 17,000.00 | 17,450.00 | 16,850.00 | 17,400.00 | 17,400.00 | 112,376 |
| 2022-08-08 | 17,400.00 | 17,400.00 | 16,850.00 | 17,300.00 | 17,300.00 | 124,817 |
| 2022-08-05 | 16,800.00 | 17,500.00 | 16,500.00 | 17,400.00 | 17,400.00 | 254,733 |
| 2022-08-04 | 16,250.00 | 16,800.00 | 16,200.00 | 16,700.00 | 16,700.00 | 221,944 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.