TJ media Co., Ltd. (KOSDAQ:032540)
South Korea · Delayed Price · Currency is KRW 5,780.00
-100.00 (-1.70%)
At close: Oct 30, 2025
TJ media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,880.00 | 5,960.00 | 5,780.00 | 5,780.00 | 5,780.00 | -1.70% | 14,991 |
| Oct 29, 2025 | 6,030.00 | 6,030.00 | 5,860.00 | 5,880.00 | 5,880.00 | -1.84% | 4,288 |
| Oct 28, 2025 | 6,030.00 | 6,030.00 | 5,840.00 | 5,990.00 | 5,990.00 | 1.35% | 30,746 |
| Oct 27, 2025 | 6,000.00 | 6,000.00 | 5,890.00 | 5,910.00 | 5,910.00 | -0.17% | 4,236 |
| Oct 24, 2025 | 5,930.00 | 5,980.00 | 5,830.00 | 5,920.00 | 5,920.00 | -0.17% | 13,656 |
| Oct 23, 2025 | 5,990.00 | 5,990.00 | 5,860.00 | 5,930.00 | 5,930.00 | -1.00% | 3,784 |
| Oct 22, 2025 | 5,870.00 | 6,000.00 | 5,830.00 | 5,990.00 | 5,990.00 | 2.04% | 4,657 |
| Oct 21, 2025 | 5,970.00 | 5,970.00 | 5,870.00 | 5,870.00 | 5,870.00 | -1.01% | 2,185 |
| Oct 20, 2025 | 5,970.00 | 6,030.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.67% | 2,692 |
| Oct 17, 2025 | 5,940.00 | 6,020.00 | 5,890.00 | 5,970.00 | 5,970.00 | 0.34% | 1,302 |
| Oct 16, 2025 | 6,040.00 | 6,040.00 | 5,880.00 | 5,950.00 | 5,950.00 | 0.17% | 5,865 |
| Oct 15, 2025 | 5,790.00 | 5,960.00 | 5,720.00 | 5,940.00 | 5,940.00 | 2.77% | 6,488 |
| Oct 14, 2025 | 6,020.00 | 6,020.00 | 5,760.00 | 5,780.00 | 5,780.00 | -2.86% | 11,400 |
| Oct 13, 2025 | 5,980.00 | 5,980.00 | 5,820.00 | 5,950.00 | 5,950.00 | -1.16% | 9,621 |
| Oct 10, 2025 | 6,020.00 | 6,150.00 | 5,980.00 | 6,020.00 | 6,020.00 | - | 3,806 |
| Oct 2, 2025 | 6,190.00 | 6,190.00 | 5,970.00 | 6,020.00 | 6,020.00 | 0.67% | 2,717 |
| Oct 1, 2025 | 6,210.00 | 6,220.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.83% | 7,874 |
| Sep 30, 2025 | 6,000.00 | 6,120.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.67% | 1,053 |
| Sep 29, 2025 | 6,030.00 | 6,090.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.66% | 3,888 |
| Sep 26, 2025 | 6,020.00 | 6,050.00 | 5,940.00 | 6,030.00 | 6,030.00 | 0.33% | 8,570 |
| Sep 25, 2025 | 6,000.00 | 6,070.00 | 5,980.00 | 6,010.00 | 6,010.00 | 0.17% | 1,631 |
| Sep 24, 2025 | 6,030.00 | 6,100.00 | 5,980.00 | 6,000.00 | 6,000.00 | -0.50% | 2,190 |
| Sep 23, 2025 | 6,070.00 | 6,110.00 | 6,000.00 | 6,030.00 | 6,030.00 | -0.82% | 10,689 |
| Sep 22, 2025 | 6,140.00 | 6,140.00 | 6,050.00 | 6,080.00 | 6,080.00 | 0.33% | 29,768 |
| Sep 19, 2025 | 6,030.00 | 6,070.00 | 6,010.00 | 6,060.00 | 6,060.00 | 0.17% | 3,969 |
| Sep 18, 2025 | 6,180.00 | 6,180.00 | 6,000.00 | 6,050.00 | 6,050.00 | - | 4,994 |
| Sep 17, 2025 | 6,180.00 | 6,180.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.50% | 7,970 |
| Sep 16, 2025 | 6,050.00 | 6,110.00 | 5,940.00 | 6,020.00 | 6,020.00 | -0.17% | 4,743 |
| Sep 15, 2025 | 6,130.00 | 6,130.00 | 5,990.00 | 6,030.00 | 6,030.00 | -0.50% | 3,878 |
| Sep 12, 2025 | 6,100.00 | 6,100.00 | 5,970.00 | 6,060.00 | 6,060.00 | -0.33% | 12,112 |
| Sep 11, 2025 | 6,000.00 | 6,150.00 | 5,920.00 | 6,080.00 | 6,080.00 | 1.50% | 18,750 |
| Sep 10, 2025 | 5,990.00 | 6,080.00 | 5,920.00 | 5,990.00 | 5,990.00 | - | 3,994 |
| Sep 9, 2025 | 5,920.00 | 6,000.00 | 5,920.00 | 5,990.00 | 5,990.00 | 0.17% | 2,808 |
| Sep 8, 2025 | 5,980.00 | 6,060.00 | 5,930.00 | 5,980.00 | 5,980.00 | - | 4,527 |
| Sep 5, 2025 | 6,000.00 | 6,080.00 | 5,920.00 | 5,980.00 | 5,980.00 | - | 9,742 |
| Sep 4, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | 0.67% | 2,703 |
| Sep 3, 2025 | 5,990.00 | 6,000.00 | 5,880.00 | 5,940.00 | 5,940.00 | -0.34% | 1,596 |
| Sep 2, 2025 | 6,040.00 | 6,040.00 | 5,780.00 | 5,960.00 | 5,960.00 | 1.02% | 5,499 |
| Sep 1, 2025 | 5,990.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.50% | 1,371 |
| Aug 29, 2025 | 6,000.00 | 6,150.00 | 5,910.00 | 5,990.00 | 5,990.00 | - | 7,202 |
| Aug 28, 2025 | 6,000.00 | 6,030.00 | 5,910.00 | 5,990.00 | 5,990.00 | - | 2,093 |
| Aug 27, 2025 | 6,050.00 | 6,190.00 | 5,950.00 | 5,990.00 | 5,990.00 | - | 1,224 |
| Aug 26, 2025 | 5,970.00 | 6,020.00 | 5,910.00 | 5,990.00 | 5,990.00 | 1.35% | 3,992 |
| Aug 25, 2025 | 5,920.00 | 5,950.00 | 5,830.00 | 5,910.00 | 5,910.00 | - | 1,831 |
| Aug 22, 2025 | 5,810.00 | 6,010.00 | 5,810.00 | 5,910.00 | 5,910.00 | - | 1,553 |
| Aug 21, 2025 | 5,900.00 | 6,030.00 | 5,820.00 | 5,910.00 | 5,910.00 | - | 10,467 |
| Aug 20, 2025 | 6,000.00 | 6,000.00 | 5,830.00 | 5,910.00 | 5,910.00 | 0.17% | 3,523 |
| Aug 19, 2025 | 5,930.00 | 5,930.00 | 5,760.00 | 5,900.00 | 5,900.00 | 0.68% | 6,659 |
| Aug 18, 2025 | 5,990.00 | 6,120.00 | 5,800.00 | 5,860.00 | 5,860.00 | -3.30% | 20,016 |
| Aug 14, 2025 | 6,080.00 | 6,240.00 | 5,980.00 | 6,060.00 | 6,060.00 | -0.33% | 3,225 |