094360.KQ - Chips&Media, Inc.
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 29,000.00 | 29,600.00 | 27,350.00 | 27,650.00 | 27,650.00 | 722,133 |
| Jun 01, 2023 | 27,500.00 | 28,700.00 | 27,050.00 | 28,650.00 | 28,650.00 | 633,129 |
| May 31, 2023 | 28,400.00 | 29,250.00 | 27,550.00 | 27,800.00 | 27,800.00 | 1,138,555 |
| May 30, 2023 | 25,350.00 | 30,500.00 | 24,800.00 | 28,850.00 | 28,850.00 | 4,035,368 |
| May 26, 2023 | 24,550.00 | 25,800.00 | 24,550.00 | 24,900.00 | 24,900.00 | 608,637 |
| May 25, 2023 | 25,350.00 | 25,900.00 | 24,300.00 | 24,300.00 | 24,300.00 | 793,040 |
| May 24, 2023 | 23,800.00 | 24,300.00 | 23,700.00 | 24,150.00 | 24,150.00 | 223,977 |
| May 23, 2023 | 24,300.00 | 24,550.00 | 23,850.00 | 24,100.00 | 24,100.00 | 323,845 |
| May 22, 2023 | 25,950.00 | 26,150.00 | 24,300.00 | 24,300.00 | 24,300.00 | 813,686 |
| May 19, 2023 | 24,900.00 | 28,150.00 | 24,600.00 | 26,350.00 | 26,350.00 | 3,999,163 |
| May 18, 2023 | 23,050.00 | 23,750.00 | 22,750.00 | 23,700.00 | 23,700.00 | 256,789 |
| May 17, 2023 | 23,000.00 | 23,550.00 | 22,600.00 | 22,800.00 | 22,800.00 | 210,434 |
| May 16, 2023 | 22,500.00 | 23,050.00 | 22,350.00 | 22,800.00 | 22,800.00 | 172,314 |
| May 15, 2023 | 23,000.00 | 23,200.00 | 22,300.00 | 22,300.00 | 22,300.00 | 280,045 |
| May 12, 2023 | 21,600.00 | 22,600.00 | 21,500.00 | 22,350.00 | 22,350.00 | 179,297 |
| May 11, 2023 | 21,050.00 | 22,000.00 | 21,050.00 | 21,700.00 | 21,700.00 | 167,361 |
| May 10, 2023 | 20,500.00 | 21,350.00 | 20,500.00 | 21,000.00 | 21,000.00 | 83,421 |
| May 09, 2023 | 20,500.00 | 20,850.00 | 19,990.00 | 20,700.00 | 20,700.00 | 166,216 |
| May 08, 2023 | 21,400.00 | 21,800.00 | 20,950.00 | 20,950.00 | 20,950.00 | 122,997 |
| May 04, 2023 | 21,750.00 | 21,900.00 | 21,200.00 | 21,200.00 | 21,200.00 | 128,387 |
| May 03, 2023 | 21,950.00 | 22,200.00 | 21,800.00 | 21,850.00 | 21,850.00 | 119,861 |
| May 02, 2023 | 22,000.00 | 22,550.00 | 21,750.00 | 22,400.00 | 22,400.00 | 236,734 |
| Apr 28, 2023 | 22,350.00 | 22,600.00 | 21,500.00 | 21,500.00 | 21,500.00 | 206,898 |
| Apr 27, 2023 | 21,550.00 | 22,300.00 | 21,100.00 | 22,200.00 | 22,200.00 | 274,534 |
| Apr 26, 2023 | 21,600.00 | 23,000.00 | 21,300.00 | 21,900.00 | 21,900.00 | 525,746 |
| Apr 25, 2023 | 23,700.00 | 23,700.00 | 21,350.00 | 21,850.00 | 21,850.00 | 895,323 |
| Apr 24, 2023 | 22,650.00 | 27,950.00 | 22,100.00 | 24,200.00 | 24,200.00 | 5,343,337 |
| Apr 21, 2023 | 22,000.00 | 23,250.00 | 21,900.00 | 22,650.00 | 22,650.00 | 455,761 |
| Apr 20, 2023 | 22,850.00 | 22,850.00 | 21,550.00 | 22,050.00 | 22,050.00 | 364,709 |
| Apr 19, 2023 | 22,600.00 | 23,200.00 | 21,800.00 | 22,650.00 | 22,650.00 | 327,467 |
| Apr 18, 2023 | 21,900.00 | 22,700.00 | 21,100.00 | 22,500.00 | 22,500.00 | 301,130 |
| Apr 17, 2023 | 22,000.00 | 22,050.00 | 21,400.00 | 21,900.00 | 21,900.00 | 156,637 |
| Apr 14, 2023 | 22,950.00 | 22,950.00 | 21,700.00 | 21,850.00 | 21,850.00 | 185,999 |
| Apr 13, 2023 | 21,800.00 | 23,050.00 | 21,500.00 | 22,500.00 | 22,500.00 | 354,816 |
| Apr 12, 2023 | 21,950.00 | 22,300.00 | 21,400.00 | 21,900.00 | 21,900.00 | 216,297 |
| Apr 11, 2023 | 22,300.00 | 22,450.00 | 21,550.00 | 22,150.00 | 22,150.00 | 231,852 |
| Apr 10, 2023 | 23,350.00 | 23,500.00 | 21,900.00 | 22,100.00 | 22,100.00 | 295,975 |
| Apr 07, 2023 | 23,000.00 | 23,650.00 | 22,500.00 | 23,300.00 | 23,300.00 | 310,455 |
| Apr 06, 2023 | 22,200.00 | 22,900.00 | 21,700.00 | 22,700.00 | 22,700.00 | 310,990 |
| Apr 05, 2023 | 22,350.00 | 22,500.00 | 21,650.00 | 22,300.00 | 22,300.00 | 222,031 |
| Apr 04, 2023 | 24,000.00 | 24,300.00 | 21,900.00 | 22,250.00 | 22,250.00 | 521,999 |
| Apr 03, 2023 | 24,000.00 | 25,400.00 | 23,200.00 | 24,300.00 | 24,300.00 | 874,270 |
| Mar 31, 2023 | 23,700.00 | 24,100.00 | 23,200.00 | 23,350.00 | 23,350.00 | 340,775 |
| Mar 30, 2023 | 25,000.00 | 25,050.00 | 23,100.00 | 23,550.00 | 23,550.00 | 488,839 |
| Mar 29, 2023 | 25,000.00 | 25,100.00 | 23,600.00 | 24,100.00 | 24,100.00 | 354,374 |
| Mar 28, 2023 | 25,000.00 | 25,450.00 | 23,600.00 | 24,450.00 | 24,450.00 | 512,526 |
| Mar 27, 2023 | 23,950.00 | 25,450.00 | 23,000.00 | 24,400.00 | 24,400.00 | 973,712 |
| Mar 24, 2023 | 22,100.00 | 23,900.00 | 22,100.00 | 23,400.00 | 23,400.00 | 908,734 |
| Mar 23, 2023 | 22,300.00 | 22,950.00 | 21,500.00 | 21,750.00 | 21,750.00 | 586,211 |
| Mar 22, 2023 | 22,250.00 | 22,350.00 | 21,500.00 | 22,350.00 | 22,350.00 | 606,878 |
| Mar 21, 2023 | 21,100.00 | 22,150.00 | 20,850.00 | 21,750.00 | 21,750.00 | 1,251,408 |
| Mar 20, 2023 | 20,250.00 | 20,950.00 | 20,100.00 | 20,350.00 | 20,350.00 | 323,230 |
| Mar 17, 2023 | 19,950.00 | 20,950.00 | 19,950.00 | 20,350.00 | 20,350.00 | 611,707 |
| Mar 16, 2023 | 18,320.00 | 19,700.00 | 18,160.00 | 19,690.00 | 19,690.00 | 402,155 |
| Mar 15, 2023 | 17,600.00 | 18,530.00 | 17,550.00 | 18,320.00 | 18,320.00 | 243,343 |
| Mar 14, 2023 | 18,050.00 | 18,050.00 | 16,880.00 | 17,030.00 | 17,030.00 | 154,813 |
| Mar 13, 2023 | 17,900.00 | 17,950.00 | 16,750.00 | 17,760.00 | 17,760.00 | 126,802 |
| Mar 10, 2023 | 18,250.00 | 18,430.00 | 17,760.00 | 17,930.00 | 17,930.00 | 141,179 |
| Mar 09, 2023 | 18,770.00 | 19,070.00 | 18,290.00 | 18,630.00 | 18,630.00 | 156,178 |
| Mar 08, 2023 | 19,490.00 | 19,490.00 | 18,510.00 | 18,590.00 | 18,590.00 | 261,285 |
| Mar 07, 2023 | 20,350.00 | 20,400.00 | 19,500.00 | 19,510.00 | 19,510.00 | 226,264 |
| Mar 06, 2023 | 19,570.00 | 20,150.00 | 18,740.00 | 19,940.00 | 19,940.00 | 296,497 |
| Mar 03, 2023 | 19,750.00 | 20,200.00 | 19,430.00 | 19,490.00 | 19,490.00 | 242,734 |
| Mar 02, 2023 | 21,050.00 | 21,200.00 | 19,400.00 | 19,550.00 | 19,550.00 | 482,629 |
| Feb 28, 2023 | 20,750.00 | 21,450.00 | 20,250.00 | 20,500.00 | 20,500.00 | 493,260 |
| Feb 27, 2023 | 20,400.00 | 21,150.00 | 19,600.00 | 20,550.00 | 20,550.00 | 374,756 |
| Feb 24, 2023 | 20,350.00 | 21,450.00 | 20,250.00 | 20,400.00 | 20,400.00 | 1,010,943 |
| Feb 23, 2023 | 19,200.00 | 20,200.00 | 19,200.00 | 20,100.00 | 20,100.00 | 481,210 |
| Feb 22, 2023 | 18,650.00 | 19,430.00 | 18,570.00 | 19,040.00 | 19,040.00 | 234,848 |
| Feb 21, 2023 | 19,450.00 | 19,460.00 | 18,820.00 | 19,040.00 | 19,040.00 | 241,216 |
| Feb 20, 2023 | 19,900.00 | 19,990.00 | 19,330.00 | 19,450.00 | 19,450.00 | 186,918 |
| Feb 17, 2023 | 19,270.00 | 20,250.00 | 19,210.00 | 19,730.00 | 19,730.00 | 382,936 |
| Feb 16, 2023 | 19,770.00 | 20,200.00 | 19,490.00 | 19,570.00 | 19,570.00 | 346,508 |
| Feb 15, 2023 | 19,600.00 | 20,400.00 | 19,370.00 | 19,550.00 | 19,550.00 | 759,592 |
| Feb 14, 2023 | 19,760.00 | 20,600.00 | 19,100.00 | 19,320.00 | 19,320.00 | 953,747 |
| Feb 13, 2023 | 18,520.00 | 19,420.00 | 18,190.00 | 18,910.00 | 18,910.00 | 420,511 |
| Feb 10, 2023 | 19,310.00 | 19,550.00 | 18,540.00 | 18,600.00 | 18,600.00 | 471,619 |
| Feb 09, 2023 | 19,880.00 | 20,200.00 | 19,150.00 | 19,370.00 | 19,370.00 | 381,795 |
| Feb 08, 2023 | 18,940.00 | 20,600.00 | 18,910.00 | 19,980.00 | 19,980.00 | 864,121 |
| Feb 07, 2023 | 18,900.00 | 19,420.00 | 18,400.00 | 19,030.00 | 19,030.00 | 486,832 |
| Feb 06, 2023 | 18,260.00 | 19,000.00 | 18,130.00 | 18,640.00 | 18,640.00 | 711,864 |
| Feb 03, 2023 | 17,000.00 | 18,940.00 | 16,840.00 | 18,300.00 | 18,300.00 | 2,011,889 |
| Feb 02, 2023 | 16,560.00 | 16,680.00 | 16,240.00 | 16,660.00 | 16,660.00 | 167,734 |
| Feb 01, 2023 | 15,790.00 | 16,450.00 | 15,730.00 | 16,240.00 | 16,240.00 | 214,485 |
| Jan 31, 2023 | 15,630.00 | 15,950.00 | 15,300.00 | 15,730.00 | 15,730.00 | 69,787 |
| Jan 30, 2023 | 15,900.00 | 15,900.00 | 15,500.00 | 15,720.00 | 15,720.00 | 53,647 |
| Jan 27, 2023 | 15,940.00 | 16,000.00 | 15,650.00 | 15,800.00 | 15,800.00 | 69,701 |
| Jan 26, 2023 | 15,870.00 | 15,950.00 | 15,690.00 | 15,780.00 | 15,780.00 | 57,884 |
| Jan 25, 2023 | 15,690.00 | 16,040.00 | 15,500.00 | 15,950.00 | 15,950.00 | 292,149 |
| Jan 20, 2023 | 15,300.00 | 15,550.00 | 15,200.00 | 15,400.00 | 15,400.00 | 24,020 |
| Jan 19, 2023 | 15,350.00 | 15,550.00 | 15,250.00 | 15,350.00 | 15,350.00 | 23,869 |
| Jan 18, 2023 | 15,250.00 | 16,050.00 | 15,250.00 | 15,550.00 | 15,550.00 | 106,690 |
| Jan 17, 2023 | 15,300.00 | 15,550.00 | 14,900.00 | 15,050.00 | 15,050.00 | 50,388 |
| Jan 16, 2023 | 15,300.00 | 15,600.00 | 15,300.00 | 15,450.00 | 15,450.00 | 34,388 |
| Jan 13, 2023 | 15,400.00 | 15,550.00 | 15,250.00 | 15,300.00 | 15,300.00 | 24,667 |
| Jan 12, 2023 | 15,550.00 | 15,600.00 | 15,200.00 | 15,400.00 | 15,400.00 | 30,040 |
| Jan 11, 2023 | 15,650.00 | 15,700.00 | 15,450.00 | 15,550.00 | 15,550.00 | 19,038 |
| Jan 10, 2023 | 15,450.00 | 15,650.00 | 15,350.00 | 15,550.00 | 15,550.00 | 37,354 |
| Jan 09, 2023 | 15,500.00 | 15,550.00 | 15,150.00 | 15,500.00 | 15,500.00 | 57,687 |
| Jan 06, 2023 | 14,750.00 | 15,300.00 | 14,400.00 | 14,950.00 | 14,950.00 | 61,118 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.