Chips&Media Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	19,850.00	20,650.00	19,500.00	20,550.00	9,986.07	408,962
2022-02-18	19,400.00	20,150.00	19,250.00	20,050.00	9,743.10	305,800
2022-02-17	20,200.00	20,650.00	19,200.00	19,700.00	9,573.02	607,384
2022-02-16	20,000.00	20,550.00	19,750.00	20,350.00	9,888.88	617,976
2022-02-15	19,000.00	19,500.00	18,850.00	19,100.00	9,281.46	369,796
2022-02-14	19,350.00	19,450.00	18,550.00	18,900.00	9,184.27	714,004
2022-02-11	19,900.00	20,350.00	19,650.00	19,850.00	9,645.91	460,356
2022-02-10	21,000.00	21,100.00	19,950.00	20,050.00	9,743.10	642,070
2022-02-09	20,800.00	21,150.00	20,250.00	20,750.00	10,083.26	541,822
2022-02-08	21,950.00	22,000.00	20,200.00	20,650.00	10,034.67	655,276
2022-02-07	22,300.00	22,350.00	21,550.00	21,750.00	10,569.20	284,690
2022-02-04	21,600.00	22,400.00	21,550.00	22,250.00	10,812.17	335,702
2022-02-03	23,000.00	23,150.00	21,800.00	21,850.00	10,617.79	733,034
2022-01-28	21,950.00	22,800.00	21,200.00	22,500.00	10,933.66	964,098
2022-01-27	21,550.00	22,200.00	20,750.00	21,500.00	10,447.72	900,278
2022-01-26	21,500.00	22,000.00	20,850.00	21,400.00	10,399.12	557,780
2022-01-25	22,100.00	22,500.00	21,250.00	21,250.00	10,326.23	867,482
2022-01-24	21,750.00	22,550.00	21,500.00	22,100.00	10,739.28	643,694
2022-01-21	23,200.00	23,450.00	22,200.00	22,400.00	10,885.06	829,898
2022-01-20	23,050.00	23,750.00	22,900.00	23,700.00	11,516.78	420,602
2022-01-19	22,950.00	23,750.00	22,550.00	23,150.00	11,249.52	787,780
2022-01-18	24,150.00	24,300.00	22,900.00	23,250.00	11,298.11	925,178
2022-01-17	24,500.00	25,450.00	23,650.00	23,900.00	11,613.97	2,120,004
2022-01-14	23,450.00	24,600.00	23,400.00	24,250.00	11,784.05	903,360
2022-01-13	25,150.00	25,250.00	24,050.00	24,050.00	11,686.86	1,305,120
2022-01-12	25,100.00	25,550.00	24,550.00	25,400.00	12,342.88	1,691,144
2022-01-11	24,250.00	26,500.00	23,900.00	25,250.00	12,269.99	9,443,872
2022-01-10	23,850.00	24,850.00	23,750.00	24,500.00	11,905.54	1,720,930
2022-01-07	23,000.00	24,500.00	23,000.00	23,850.00	11,589.67	2,542,602
2022-01-06	22,400.00	23,450.00	22,250.00	22,400.00	10,885.06	1,159,768
2022-01-05	24,400.00	24,550.00	23,100.00	23,100.00	11,225.22	1,120,406
2022-01-04	24,550.00	25,450.00	23,800.00	24,700.00	12,002.72	2,240,538
2022-01-03	23,500.00	24,400.00	23,350.00	24,400.00	11,856.94	844,524
2021-12-30	24,250.00	24,350.00	23,500.00	23,700.00	11,516.78	953,318
2021-12-29	23,600.00	24,250.00	23,500.00	24,000.00	11,662.57	1,222,286
2021-12-28	26,050.00	27,050.00	23,850.00	23,850.00	11,510.47	9,631,230
2021-12-27	23,900.00	25,550.00	23,300.00	24,900.00	12,017.22	3,255,354
2021-12-24	24,200.00	24,650.00	23,550.00	24,200.00	11,679.38	2,014,092
2021-12-23	22,850.00	24,700.00	22,250.00	24,600.00	11,872.43	7,536,634
2021-12-22	22,100.00	23,400.00	21,950.00	22,400.00	10,810.67	2,401,306
2021-12-21	21,300.00	22,100.00	20,900.00	21,700.00	10,472.84	1,523,404
2021-12-20	22,550.00	22,700.00	20,600.00	20,700.00	9,990.22	1,476,518
2021-12-17	21,550.00	22,850.00	21,550.00	22,300.00	10,762.41	1,985,098
2021-12-16	23,050.00	24,550.00	21,750.00	21,900.00	10,569.36	4,725,998
2021-12-15	21,700.00	22,950.00	21,200.00	22,350.00	10,786.54	2,223,926
2021-12-14	22,050.00	22,600.00	21,150.00	21,550.00	10,400.44	2,064,252
2021-12-13	21,150.00	24,200.00	20,900.00	22,300.00	10,762.41	12,674,082
2021-12-10	21,900.00	21,900.00	21,000.00	21,000.00	10,135.00	1,957,518
2021-12-09	22,100.00	22,850.00	21,800.00	22,150.00	10,690.01	4,050,316
2021-12-08	20,950.00	26,250.00	20,850.00	22,050.00	10,641.75	25,308,440
2021-12-07	19,750.00	21,000.00	18,850.00	20,550.00	9,917.82	3,158,032
2021-12-06	19,050.00	21,100.00	18,800.00	19,650.00	9,483.47	4,331,198
2021-12-03	19,000.00	19,850.00	18,850.00	19,300.00	9,314.55	2,032,084
2021-12-02	16,900.00	19,250.00	16,800.00	18,750.00	9,049.11	3,578,452
2021-12-01	15,800.00	17,000.00	15,500.00	17,000.00	8,204.53	1,112,764
2021-11-30	17,150.00	17,350.00	15,600.00	15,900.00	7,673.64	835,026
2021-11-29	15,900.00	17,350.00	15,900.00	16,750.00	8,083.87	926,376
2021-11-26	17,250.00	17,350.00	16,400.00	16,800.00	8,108.00	725,540
2021-11-25	16,850.00	17,300.00	16,700.00	17,250.00	8,325.18	748,818
2021-11-24	17,500.00	18,000.00	16,250.00	16,650.00	8,035.61	2,215,552

← NewerPage 20 of 21 · 1,223 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.