Chorokbaem Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 2,665.00 | 2,720.00 | 2,660.00 | 2,665.00 | 26,650.00 | 185,516 |
| 2022-04-13 | 2,590.00 | 2,660.00 | 2,590.00 | 2,650.00 | 26,500.00 | 97,577 |
| 2022-04-12 | 2,605.00 | 2,630.00 | 2,585.00 | 2,615.00 | 26,150.00 | 136,992 |
| 2022-04-11 | 2,685.00 | 2,715.00 | 2,655.00 | 2,660.00 | 26,600.00 | 90,709 |
| 2022-04-08 | 2,635.00 | 2,770.00 | 2,630.00 | 2,685.00 | 26,850.00 | 219,215 |
| 2022-04-07 | 2,800.00 | 2,800.00 | 2,655.00 | 2,660.00 | 26,600.00 | 294,042 |
| 2022-04-06 | 2,865.00 | 2,870.00 | 2,805.00 | 2,820.00 | 28,200.00 | 252,003 |
| 2022-04-05 | 2,850.00 | 2,910.00 | 2,835.00 | 2,865.00 | 28,650.00 | 263,369 |
| 2022-04-04 | 2,815.00 | 2,920.00 | 2,810.00 | 2,885.00 | 28,850.00 | 868,008 |
| 2022-04-01 | 2,800.00 | 2,860.00 | 2,760.00 | 2,790.00 | 27,900.00 | 228,425 |
| 2022-03-31 | 2,825.00 | 2,835.00 | 2,780.00 | 2,805.00 | 28,050.00 | 191,075 |
| 2022-03-30 | 2,805.00 | 2,850.00 | 2,795.00 | 2,800.00 | 28,000.00 | 214,283 |
| 2022-03-29 | 2,830.00 | 2,860.00 | 2,775.00 | 2,790.00 | 27,900.00 | 285,964 |
| 2022-03-28 | 2,885.00 | 2,920.00 | 2,825.00 | 2,825.00 | 28,250.00 | 375,663 |
| 2022-03-25 | 2,960.00 | 2,970.00 | 2,865.00 | 2,880.00 | 28,800.00 | 585,276 |
| 2022-03-24 | 2,800.00 | 2,940.00 | 2,745.00 | 2,940.00 | 29,400.00 | 919,185 |
| 2022-03-23 | 2,795.00 | 2,830.00 | 2,775.00 | 2,800.00 | 28,000.00 | 247,594 |
| 2022-03-22 | 2,775.00 | 2,855.00 | 2,775.00 | 2,795.00 | 27,950.00 | 355,229 |
| 2022-03-21 | 2,775.00 | 2,825.00 | 2,750.00 | 2,795.00 | 27,950.00 | 358,515 |
| 2022-03-18 | 2,765.00 | 2,770.00 | 2,710.00 | 2,765.00 | 27,650.00 | 216,659 |
| 2022-03-17 | 2,760.00 | 2,795.00 | 2,735.00 | 2,755.00 | 27,550.00 | 486,411 |
| 2022-03-16 | 2,735.00 | 2,745.00 | 2,645.00 | 2,735.00 | 27,350.00 | 504,640 |
| 2022-03-15 | 2,615.00 | 2,850.00 | 2,580.00 | 2,715.00 | 27,150.00 | 1,081,921 |
| 2022-03-14 | 2,675.00 | 2,680.00 | 2,585.00 | 2,615.00 | 26,150.00 | 254,979 |
| 2022-03-11 | 2,620.00 | 2,680.00 | 2,600.00 | 2,675.00 | 26,750.00 | 305,101 |
| 2022-03-10 | 2,650.00 | 2,670.00 | 2,605.00 | 2,610.00 | 26,100.00 | 309,322 |
| 2022-03-08 | 2,520.00 | 2,650.00 | 2,510.00 | 2,615.00 | 26,150.00 | 367,611 |
| 2022-03-07 | 2,585.00 | 2,585.00 | 2,530.00 | 2,565.00 | 25,650.00 | 146,251 |
| 2022-03-04 | 2,595.00 | 2,635.00 | 2,555.00 | 2,585.00 | 25,850.00 | 320,626 |
| 2022-03-03 | 2,575.00 | 2,585.00 | 2,545.00 | 2,575.00 | 25,750.00 | 226,799 |
| 2022-03-02 | 2,565.00 | 2,575.00 | 2,500.00 | 2,555.00 | 25,550.00 | 266,713 |
| 2022-02-28 | 2,465.00 | 2,550.00 | 2,450.00 | 2,535.00 | 25,350.00 | 290,854 |
| 2022-02-25 | 2,445.00 | 2,475.00 | 2,425.00 | 2,450.00 | 24,500.00 | 232,305 |
| 2022-02-24 | 2,480.00 | 2,510.00 | 2,385.00 | 2,395.00 | 23,950.00 | 349,652 |
| 2022-02-23 | 2,505.00 | 2,590.00 | 2,495.00 | 2,515.00 | 25,150.00 | 407,279 |
| 2022-02-22 | 2,495.00 | 2,600.00 | 2,450.00 | 2,490.00 | 24,900.00 | 645,156 |
| 2022-02-21 | 2,430.00 | 2,695.00 | 2,375.00 | 2,565.00 | 25,650.00 | 2,600,554 |
| 2022-02-18 | 2,315.00 | 2,390.00 | 2,310.00 | 2,385.00 | 23,850.00 | 125,150 |
| 2022-02-17 | 2,400.00 | 2,435.00 | 2,230.00 | 2,375.00 | 23,750.00 | 295,078 |
| 2022-02-16 | 2,370.00 | 2,420.00 | 2,350.00 | 2,400.00 | 24,000.00 | 180,116 |
| 2022-02-15 | 2,345.00 | 2,405.00 | 2,250.00 | 2,345.00 | 23,450.00 | 359,994 |
| 2022-02-14 | 2,310.00 | 2,355.00 | 2,260.00 | 2,320.00 | 23,200.00 | 195,334 |
| 2022-02-11 | 2,400.00 | 2,460.00 | 2,325.00 | 2,380.00 | 23,800.00 | 171,644 |
| 2022-02-10 | 2,500.00 | 2,520.00 | 2,420.00 | 2,430.00 | 24,300.00 | 164,347 |
| 2022-02-09 | 2,515.00 | 2,530.00 | 2,490.00 | 2,495.00 | 24,950.00 | 117,058 |
| 2022-02-08 | 2,445.00 | 2,550.00 | 2,440.00 | 2,490.00 | 24,900.00 | 329,570 |
| 2022-02-07 | 2,500.00 | 2,510.00 | 2,440.00 | 2,460.00 | 24,600.00 | 209,717 |
| 2022-02-04 | 2,360.00 | 2,470.00 | 2,350.00 | 2,465.00 | 24,650.00 | 245,143 |
| 2022-02-03 | 2,390.00 | 2,435.00 | 2,380.00 | 2,400.00 | 24,000.00 | 251,869 |
| 2022-01-28 | 2,230.00 | 2,360.00 | 2,190.00 | 2,345.00 | 23,450.00 | 310,387 |
| 2022-01-27 | 2,360.00 | 2,365.00 | 2,200.00 | 2,235.00 | 22,350.00 | 362,362 |
| 2022-01-26 | 2,330.00 | 2,415.00 | 2,330.00 | 2,350.00 | 23,500.00 | 269,885 |
| 2022-01-25 | 2,545.00 | 2,555.00 | 2,350.00 | 2,360.00 | 23,600.00 | 512,182 |
| 2022-01-24 | 2,680.00 | 2,685.00 | 2,515.00 | 2,535.00 | 25,350.00 | 327,816 |
| 2022-01-21 | 2,625.00 | 2,770.00 | 2,610.00 | 2,695.00 | 26,950.00 | 507,172 |
| 2022-01-20 | 2,635.00 | 2,690.00 | 2,620.00 | 2,655.00 | 26,550.00 | 205,708 |
| 2022-01-19 | 2,580.00 | 2,725.00 | 2,555.00 | 2,640.00 | 26,400.00 | 357,524 |
| 2022-01-18 | 2,675.00 | 2,735.00 | 2,600.00 | 2,625.00 | 26,250.00 | 203,271 |
| 2022-01-17 | 2,700.00 | 2,745.00 | 2,670.00 | 2,690.00 | 26,900.00 | 204,670 |
| 2022-01-14 | 2,655.00 | 2,720.00 | 2,625.00 | 2,690.00 | 26,900.00 | 334,873 |
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.