Chorokbaem Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 15,650.00 | 16,700.00 | 15,650.00 | 16,350.00 | 16,350.00 | 216,198 |
| 2022-08-02 | 16,050.00 | 16,050.00 | 15,700.00 | 15,900.00 | 15,900.00 | 50,206 |
| 2022-08-01 | 16,250.00 | 16,300.00 | 16,000.00 | 16,100.00 | 16,100.00 | 75,249 |
| 2022-07-29 | 15,850.00 | 16,250.00 | 15,850.00 | 16,250.00 | 16,250.00 | 90,659 |
| 2022-07-28 | 15,950.00 | 16,000.00 | 15,800.00 | 15,950.00 | 15,950.00 | 67,514 |
| 2022-07-27 | 16,050.00 | 16,050.00 | 15,750.00 | 15,900.00 | 15,900.00 | 52,328 |
| 2022-07-26 | 16,350.00 | 16,350.00 | 15,850.00 | 16,050.00 | 16,050.00 | 154,896 |
| 2022-07-25 | 15,800.00 | 16,950.00 | 15,800.00 | 16,450.00 | 16,450.00 | 525,048 |
| 2022-07-22 | 16,400.00 | 16,400.00 | 15,850.00 | 15,950.00 | 15,950.00 | 107,414 |
| 2022-07-21 | 16,000.00 | 16,700.00 | 16,000.00 | 16,400.00 | 16,400.00 | 144,388 |
| 2022-07-20 | 15,750.00 | 16,250.00 | 15,750.00 | 15,950.00 | 15,950.00 | 136,777 |
| 2022-07-19 | 15,300.00 | 15,550.00 | 15,200.00 | 15,550.00 | 15,550.00 | 46,217 |
| 2022-07-18 | 15,300.00 | 15,450.00 | 15,200.00 | 15,450.00 | 15,450.00 | 52,432 |
| 2022-07-15 | 15,450.00 | 15,550.00 | 15,000.00 | 15,250.00 | 15,250.00 | 61,899 |
| 2022-07-14 | 15,300.00 | 15,650.00 | 15,100.00 | 15,400.00 | 15,400.00 | 72,325 |
| 2022-07-13 | 15,050.00 | 15,450.00 | 14,900.00 | 15,200.00 | 15,200.00 | 55,273 |
| 2022-07-12 | 15,650.00 | 15,650.00 | 14,950.00 | 15,250.00 | 15,250.00 | 67,964 |
| 2022-07-11 | 15,500.00 | 15,900.00 | 15,150.00 | 15,700.00 | 15,700.00 | 87,923 |
| 2022-07-08 | 15,450.00 | 15,800.00 | 15,100.00 | 15,500.00 | 15,500.00 | 135,404 |
| 2022-07-07 | 14,900.00 | 15,550.00 | 14,800.00 | 15,250.00 | 15,250.00 | 120,414 |
| 2022-07-06 | 14,550.00 | 15,500.00 | 14,350.00 | 15,000.00 | 15,000.00 | 215,512 |
| 2022-07-05 | 14,000.00 | 14,700.00 | 14,000.00 | 14,600.00 | 14,600.00 | 56,344 |
| 2022-07-04 | 14,150.00 | 14,400.00 | 13,700.00 | 14,100.00 | 14,100.00 | 56,212 |
| 2022-07-01 | 14,400.00 | 14,650.00 | 13,600.00 | 14,300.00 | 14,300.00 | 77,677 |
| 2022-06-30 | 14,900.00 | 14,950.00 | 14,300.00 | 14,450.00 | 14,450.00 | 50,452 |
| 2022-06-29 | 14,500.00 | 14,950.00 | 14,450.00 | 14,900.00 | 14,900.00 | 54,005 |
| 2022-06-28 | 14,650.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 84,469 |
| 2022-06-27 | 14,400.00 | 14,850.00 | 14,150.00 | 14,800.00 | 14,800.00 | 98,127 |
| 2022-06-24 | 13,450.00 | 14,400.00 | 13,450.00 | 14,400.00 | 14,400.00 | 132,638 |
| 2022-06-23 | 14,050.00 | 14,550.00 | 13,500.00 | 13,700.00 | 13,700.00 | 226,784 |
| 2022-06-22 | 14,950.00 | 15,100.00 | 13,950.00 | 14,300.00 | 14,300.00 | 172,605 |
| 2022-06-21 | 14,700.00 | 15,150.00 | 14,550.00 | 15,050.00 | 15,050.00 | 127,340 |
| 2022-06-20 | 16,000.00 | 16,000.00 | 14,550.00 | 15,000.00 | 15,000.00 | 218,779 |
| 2022-06-17 | 15,350.00 | 16,050.00 | 15,350.00 | 16,000.00 | 16,000.00 | 160,504 |
| 2022-06-16 | 16,100.00 | 16,700.00 | 16,100.00 | 16,200.00 | 16,200.00 | 151,908 |
| 2022-06-15 | 16,550.00 | 16,900.00 | 15,750.00 | 15,950.00 | 15,950.00 | 338,894 |
| 2022-06-14 | 17,900.00 | 18,200.00 | 16,700.00 | 16,850.00 | 16,850.00 | 488,996 |
| 2022-06-13 | 19,250.00 | 19,550.00 | 18,400.00 | 18,650.00 | 18,650.00 | 161,988 |
| 2022-06-10 | 19,400.00 | 20,000.00 | 19,250.00 | 19,950.00 | 19,950.00 | 120,645 |
| 2022-06-09 | 19,750.00 | 19,950.00 | 19,050.00 | 19,350.00 | 19,350.00 | 164,916 |
| 2022-06-08 | 19,850.00 | 20,100.00 | 19,800.00 | 20,000.00 | 20,000.00 | 111,059 |
| 2022-06-07 | 21,150.00 | 21,200.00 | 19,950.00 | 20,000.00 | 20,000.00 | 222,111 |
| 2022-06-03 | 21,400.00 | 21,500.00 | 21,150.00 | 21,250.00 | 21,250.00 | 83,266 |
| 2022-06-02 | 21,750.00 | 21,750.00 | 21,300.00 | 21,400.00 | 21,400.00 | 109,058 |
| 2022-05-31 | 21,850.00 | 22,050.00 | 21,700.00 | 21,900.00 | 21,900.00 | 100,699 |
| 2022-05-30 | 21,750.00 | 22,000.00 | 21,750.00 | 21,850.00 | 21,850.00 | 109,214 |
| 2022-05-27 | 22,100.00 | 22,350.00 | 21,600.00 | 21,800.00 | 21,800.00 | 176,990 |
| 2022-05-26 | 22,600.00 | 23,000.00 | 21,850.00 | 22,100.00 | 22,100.00 | 237,571 |
| 2022-05-25 | 23,600.00 | 24,250.00 | 22,550.00 | 22,650.00 | 22,650.00 | 334,802 |
| 2022-04-29 | 2,390.00 | 2,505.00 | 2,385.00 | 2,505.00 | 25,050.00 | 218,841 |
| 2022-04-28 | 2,415.00 | 2,450.00 | 2,345.00 | 2,385.00 | 23,850.00 | 157,992 |
| 2022-04-27 | 2,415.00 | 2,450.00 | 2,395.00 | 2,420.00 | 24,200.00 | 119,285 |
| 2022-04-26 | 2,460.00 | 2,515.00 | 2,460.00 | 2,480.00 | 24,800.00 | 95,140 |
| 2022-04-25 | 2,475.00 | 2,495.00 | 2,445.00 | 2,460.00 | 24,600.00 | 132,333 |
| 2022-04-22 | 2,520.00 | 2,530.00 | 2,460.00 | 2,520.00 | 25,200.00 | 144,951 |
| 2022-04-21 | 2,590.00 | 2,600.00 | 2,515.00 | 2,540.00 | 25,400.00 | 204,619 |
| 2022-04-20 | 2,620.00 | 2,685.00 | 2,610.00 | 2,615.00 | 26,150.00 | 138,835 |
| 2022-04-19 | 2,650.00 | 2,675.00 | 2,630.00 | 2,640.00 | 26,400.00 | 90,450 |
| 2022-04-18 | 2,710.00 | 2,715.00 | 2,640.00 | 2,650.00 | 26,500.00 | 101,915 |
| 2022-04-15 | 2,630.00 | 2,730.00 | 2,625.00 | 2,710.00 | 27,100.00 | 120,793 |
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.