Chorokbaem Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 2,655.00 | 2,720.00 | 2,625.00 | 2,690.00 | 26,900.00 | 334,873 |
| 2022-01-13 | 2,790.00 | 2,825.00 | 2,690.00 | 2,690.00 | 26,900.00 | 391,873 |
| 2022-01-12 | 2,730.00 | 2,835.00 | 2,725.00 | 2,770.00 | 27,700.00 | 359,439 |
| 2022-01-11 | 2,810.00 | 2,810.00 | 2,700.00 | 2,715.00 | 27,150.00 | 342,228 |
| 2022-01-10 | 2,845.00 | 2,860.00 | 2,720.00 | 2,820.00 | 28,200.00 | 433,020 |
| 2022-01-07 | 2,790.00 | 2,865.00 | 2,790.00 | 2,840.00 | 28,400.00 | 343,468 |
| 2022-01-06 | 2,835.00 | 2,915.00 | 2,770.00 | 2,785.00 | 27,850.00 | 674,510 |
| 2022-01-05 | 3,040.00 | 3,040.00 | 2,920.00 | 2,930.00 | 29,300.00 | 408,981 |
| 2022-01-04 | 3,165.00 | 3,165.00 | 3,025.00 | 3,040.00 | 30,400.00 | 391,955 |
| 2022-01-03 | 3,110.00 | 3,180.00 | 3,105.00 | 3,150.00 | 31,500.00 | 369,975 |
| 2021-12-30 | 3,055.00 | 3,145.00 | 3,005.00 | 3,100.00 | 31,000.00 | 429,220 |
| 2021-12-29 | 3,030.00 | 3,075.00 | 3,015.00 | 3,040.00 | 30,400.00 | 315,546 |
| 2021-12-28 | 2,960.00 | 3,045.00 | 2,935.00 | 3,025.00 | 30,250.00 | 577,067 |
| 2021-12-27 | 3,070.00 | 3,070.00 | 2,930.00 | 2,940.00 | 29,400.00 | 689,508 |
| 2021-12-24 | 3,110.00 | 3,145.00 | 3,060.00 | 3,075.00 | 30,750.00 | 472,444 |
| 2021-12-23 | 3,205.00 | 3,235.00 | 3,100.00 | 3,100.00 | 31,000.00 | 502,493 |
| 2021-12-22 | 3,160.00 | 3,350.00 | 3,160.00 | 3,170.00 | 31,700.00 | 909,403 |
| 2021-12-21 | 3,140.00 | 3,180.00 | 3,065.00 | 3,160.00 | 31,600.00 | 630,295 |
| 2021-12-20 | 3,300.00 | 3,320.00 | 3,130.00 | 3,130.00 | 31,300.00 | 870,878 |
| 2021-12-17 | 3,560.00 | 3,580.00 | 3,250.00 | 3,355.00 | 33,550.00 | 1,329,071 |
| 2021-12-16 | 3,635.00 | 3,715.00 | 3,535.00 | 3,580.00 | 35,800.00 | 1,751,575 |
| 2021-12-15 | 3,500.00 | 3,615.00 | 3,470.00 | 3,600.00 | 36,000.00 | 1,347,370 |
| 2021-12-14 | 3,335.00 | 3,600.00 | 3,300.00 | 3,550.00 | 35,500.00 | 2,641,641 |
| 2021-12-13 | 3,395.00 | 3,415.00 | 3,280.00 | 3,335.00 | 33,350.00 | 754,428 |
| 2021-12-10 | 3,365.00 | 3,480.00 | 3,320.00 | 3,380.00 | 33,800.00 | 1,710,470 |
| 2021-12-09 | 3,200.00 | 3,330.00 | 3,175.00 | 3,315.00 | 33,150.00 | 969,964 |
| 2021-12-08 | 3,245.00 | 3,275.00 | 3,135.00 | 3,150.00 | 31,500.00 | 700,842 |
| 2021-12-07 | 3,330.00 | 3,410.00 | 3,240.00 | 3,240.00 | 32,400.00 | 1,035,799 |
| 2021-12-06 | 3,270.00 | 3,375.00 | 3,225.00 | 3,295.00 | 32,950.00 | 799,825 |
| 2021-12-03 | 3,205.00 | 3,380.00 | 3,205.00 | 3,355.00 | 33,550.00 | 1,143,492 |
| 2021-12-02 | 3,290.00 | 3,340.00 | 3,140.00 | 3,200.00 | 32,000.00 | 1,133,795 |
| 2021-12-01 | 3,450.00 | 3,490.00 | 3,150.00 | 3,380.00 | 33,800.00 | 1,576,123 |
| 2021-11-30 | 3,515.00 | 3,720.00 | 3,315.00 | 3,385.00 | 33,850.00 | 2,359,472 |
| 2021-11-29 | 3,510.00 | 3,680.00 | 3,405.00 | 3,445.00 | 34,450.00 | 1,509,655 |
| 2021-11-26 | 3,830.00 | 3,920.00 | 3,630.00 | 3,695.00 | 36,950.00 | 2,138,252 |
| 2021-11-25 | 3,900.00 | 4,090.00 | 3,805.00 | 3,830.00 | 38,300.00 | 3,979,320 |
| 2021-11-24 | 3,685.00 | 3,925.00 | 3,630.00 | 3,880.00 | 38,800.00 | 2,212,703 |
| 2021-11-23 | 3,865.00 | 3,990.00 | 3,670.00 | 3,710.00 | 37,100.00 | 1,891,866 |
| 2021-11-22 | 3,865.00 | 4,160.00 | 3,730.00 | 3,900.00 | 39,000.00 | 4,656,867 |
| 2021-11-19 | 4,010.00 | 4,270.00 | 3,810.00 | 3,900.00 | 39,000.00 | 6,319,350 |
| 2021-11-18 | 3,740.00 | 4,040.00 | 3,640.00 | 3,850.00 | 38,500.00 | 9,450,425 |
| 2021-11-17 | 3,290.00 | 3,900.00 | 3,245.00 | 3,670.00 | 36,700.00 | 14,812,541 |
| 2021-11-16 | 3,255.00 | 3,375.00 | 3,180.00 | 3,265.00 | 32,650.00 | 3,448,923 |
| 2021-11-15 | 3,100.00 | 3,170.00 | 3,055.00 | 3,150.00 | 31,500.00 | 1,286,355 |
| 2021-11-12 | 3,315.00 | 3,345.00 | 3,120.00 | 3,125.00 | 31,250.00 | 2,254,887 |
| 2021-11-11 | 3,215.00 | 3,360.00 | 3,165.00 | 3,285.00 | 32,850.00 | 3,295,768 |
| 2021-11-10 | 3,270.00 | 3,555.00 | 3,075.00 | 3,275.00 | 32,750.00 | 11,853,690 |
| 2021-11-09 | 3,120.00 | 3,300.00 | 3,080.00 | 3,240.00 | 32,400.00 | 3,222,117 |
| 2021-11-08 | 3,025.00 | 3,215.00 | 3,005.00 | 3,150.00 | 31,500.00 | 2,771,605 |
| 2021-11-05 | 2,960.00 | 3,125.00 | 2,945.00 | 3,055.00 | 30,550.00 | 2,565,146 |
| 2021-11-04 | 3,270.00 | 3,405.00 | 2,990.00 | 3,020.00 | 30,200.00 | 6,364,924 |
| 2021-11-03 | 3,270.00 | 3,350.00 | 3,175.00 | 3,280.00 | 32,800.00 | 5,670,393 |
| 2021-11-02 | 2,780.00 | 3,460.00 | 2,725.00 | 3,300.00 | 33,000.00 | 16,380,339 |
| 2021-11-01 | 2,735.00 | 2,850.00 | 2,685.00 | 2,765.00 | 27,650.00 | 1,742,462 |
| 2021-10-29 | 2,670.00 | 2,760.00 | 2,640.00 | 2,730.00 | 27,300.00 | 1,067,955 |
| 2021-10-28 | 2,690.00 | 2,730.00 | 2,635.00 | 2,640.00 | 26,400.00 | 501,266 |
| 2021-10-27 | 2,635.00 | 2,795.00 | 2,610.00 | 2,675.00 | 26,750.00 | 1,601,746 |
| 2021-10-26 | 2,570.00 | 2,660.00 | 2,560.00 | 2,640.00 | 26,400.00 | 343,306 |
| 2021-10-25 | 2,660.00 | 2,665.00 | 2,560.00 | 2,580.00 | 25,800.00 | 359,083 |
| 2021-10-22 | 2,670.00 | 2,720.00 | 2,610.00 | 2,660.00 | 26,600.00 | 923,786 |
← NewerPage 13 of 13 · 780 trading days
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.