Chips&Media Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	19,500.00	20,450.00	19,450.00	20,300.00	9,864.59	290,112
2022-05-18	19,900.00	20,250.00	19,750.00	20,100.00	9,767.40	322,724
2022-05-17	19,050.00	19,650.00	18,850.00	19,350.00	9,402.94	198,082
2022-05-16	19,700.00	19,750.00	18,900.00	19,050.00	9,257.16	172,058
2022-05-13	19,400.00	19,450.00	18,950.00	19,200.00	9,330.05	159,774
2022-05-12	18,800.00	19,300.00	18,400.00	18,650.00	9,062.79	240,522
2022-05-11	19,200.00	19,400.00	19,000.00	19,150.00	9,305.76	151,956
2022-05-10	18,050.00	19,300.00	18,050.00	19,200.00	9,330.05	287,322
2022-05-09	19,950.00	20,000.00	18,550.00	18,650.00	9,062.79	472,040
2022-05-06	20,300.00	20,450.00	19,950.00	20,000.00	9,718.80	190,570
2022-05-04	21,100.00	21,100.00	20,400.00	20,450.00	9,937.48	204,442
2022-05-03	21,150.00	21,200.00	20,800.00	20,800.00	10,107.56	228,814
2022-05-02	20,100.00	21,400.00	19,950.00	21,350.00	10,374.82	367,658
2022-04-29	21,000.00	21,300.00	20,100.00	20,500.00	9,961.77	289,924
2022-04-28	21,550.00	21,550.00	20,850.00	20,950.00	10,180.45	170,094
2022-04-27	20,500.00	21,450.00	20,450.00	21,200.00	10,301.93	281,974
2022-04-26	21,450.00	21,700.00	21,200.00	21,250.00	10,326.23	256,618
2022-04-25	22,100.00	22,100.00	21,050.00	21,050.00	10,229.04	502,544
2022-04-22	22,000.00	22,550.00	21,650.00	22,300.00	10,836.47	647,126
2022-04-21	22,300.00	22,600.00	21,950.00	22,000.00	10,690.69	300,348
2022-04-20	22,700.00	22,850.00	22,200.00	22,200.00	10,787.87	400,662
2022-04-19	22,650.00	22,850.00	22,300.00	22,450.00	10,909.36	460,888
2022-04-18	21,500.00	22,650.00	21,350.00	22,600.00	10,982.25	1,077,542
2022-04-15	21,500.00	21,700.00	21,400.00	21,450.00	10,423.42	158,430
2022-04-14	22,000.00	22,000.00	21,200.00	21,700.00	10,544.90	246,828
2022-04-13	21,000.00	21,700.00	21,000.00	21,650.00	10,520.61	291,552
2022-04-12	21,000.00	21,200.00	20,750.00	20,900.00	10,156.15	246,978
2022-04-11	21,150.00	21,550.00	21,000.00	21,350.00	10,374.82	230,482
2022-04-08	21,900.00	22,100.00	20,950.00	21,500.00	10,447.72	449,830
2022-04-07	22,200.00	22,650.00	21,750.00	21,850.00	10,617.79	418,134
2022-04-06	22,150.00	23,000.00	22,100.00	22,250.00	10,812.17	606,616
2022-04-05	22,850.00	22,900.00	22,300.00	22,450.00	10,909.36	255,134
2022-04-04	22,300.00	23,200.00	21,900.00	22,800.00	11,079.44	567,652
2022-04-01	22,600.00	22,600.00	22,050.00	22,250.00	10,812.17	353,570
2022-03-31	22,550.00	23,050.00	22,250.00	22,650.00	11,006.55	351,806
2022-03-30	23,250.00	23,600.00	22,600.00	22,700.00	11,030.84	468,488
2022-03-29	23,900.00	23,900.00	22,850.00	22,850.00	11,103.73	699,272
2022-03-28	23,400.00	23,900.00	23,100.00	23,900.00	11,613.97	789,878
2022-03-25	22,550.00	23,700.00	22,300.00	23,500.00	11,419.60	1,669,122
2022-03-24	21,000.00	22,400.00	20,950.00	22,250.00	10,812.17	1,325,098
2022-03-23	21,550.00	21,600.00	21,100.00	21,200.00	10,301.93	337,590
2022-03-22	21,200.00	21,450.00	21,150.00	21,450.00	10,423.42	219,664
2022-03-21	21,600.00	21,800.00	21,300.00	21,400.00	10,399.12	372,934
2022-03-18	21,250.00	21,550.00	20,950.00	21,400.00	10,399.12	367,490
2022-03-17	21,350.00	21,700.00	21,150.00	21,250.00	10,326.23	547,596
2022-03-16	21,000.00	21,050.00	20,650.00	20,950.00	10,180.45	293,726
2022-03-15	20,600.00	20,850.00	20,450.00	20,700.00	10,058.96	212,896
2022-03-14	20,850.00	21,250.00	20,400.00	20,750.00	10,083.26	401,010
2022-03-11	21,050.00	21,300.00	20,550.00	20,950.00	10,180.45	384,566
2022-03-10	21,100.00	21,800.00	20,900.00	21,150.00	10,277.64	727,000
2022-03-08	20,500.00	21,550.00	20,450.00	20,600.00	10,010.37	1,632,252
2022-03-07	20,550.00	20,600.00	19,950.00	19,950.00	9,694.51	309,112
2022-03-04	21,150.00	21,200.00	20,650.00	21,050.00	10,229.04	353,218
2022-03-03	20,350.00	21,250.00	20,200.00	21,150.00	10,277.64	770,070
2022-03-02	20,100.00	20,300.00	19,650.00	20,150.00	9,791.70	207,320
2022-02-28	19,700.00	20,150.00	19,400.00	20,000.00	9,718.80	183,596
2022-02-25	19,800.00	20,100.00	19,600.00	19,800.00	9,621.62	330,716
2022-02-24	20,150.00	20,350.00	19,250.00	19,350.00	9,402.94	402,890
2022-02-23	20,400.00	20,650.00	19,950.00	20,550.00	9,986.07	453,416
2022-02-22	20,300.00	21,150.00	19,850.00	20,000.00	9,718.80	815,638

← NewerPage 19 of 21 · 1,229 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.