TJ media Co., Ltd. (KOSDAQ:032540)
South Korea · Delayed Price · Currency is KRW 5,450.00
+10.00 (0.18%)
At close: Jan 23, 2026
TJ media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,440.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.18% | 2,382 |
| Jan 22, 2026 | 5,420.00 | 5,890.00 | 5,390.00 | 5,440.00 | 5,440.00 | -0.18% | 27,746 |
| Jan 21, 2026 | 5,470.00 | 5,500.00 | 5,320.00 | 5,450.00 | 5,450.00 | -0.91% | 10,117 |
| Jan 20, 2026 | 5,510.00 | 5,510.00 | 5,440.00 | 5,500.00 | 5,500.00 | - | 2,091 |
| Jan 19, 2026 | 5,680.00 | 5,680.00 | 5,450.00 | 5,500.00 | 5,500.00 | -1.61% | 4,224 |
| Jan 16, 2026 | 5,590.00 | 5,680.00 | 5,510.00 | 5,590.00 | 5,590.00 | - | 3,273 |
| Jan 15, 2026 | 5,490.00 | 5,590.00 | 5,400.00 | 5,590.00 | 5,590.00 | 1.64% | 11,508 |
| Jan 14, 2026 | 5,410.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,500.00 | 1.48% | 37,192 |
| Jan 13, 2026 | 5,430.00 | 5,430.00 | 5,350.00 | 5,420.00 | 5,420.00 | - | 7,390 |
| Jan 12, 2026 | 5,400.00 | 5,430.00 | 5,340.00 | 5,420.00 | 5,420.00 | 0.37% | 5,880 |
| Jan 9, 2026 | 5,390.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 0.19% | 2,391 |
| Jan 8, 2026 | 5,420.00 | 5,420.00 | 5,260.00 | 5,390.00 | 5,390.00 | -0.55% | 16,314 |
| Jan 7, 2026 | 5,470.00 | 5,470.00 | 5,330.00 | 5,420.00 | 5,420.00 | -0.91% | 14,006 |
| Jan 6, 2026 | 5,580.00 | 5,580.00 | 5,420.00 | 5,470.00 | 5,470.00 | -1.62% | 6,185 |
| Jan 5, 2026 | 5,640.00 | 5,640.00 | 5,510.00 | 5,560.00 | 5,560.00 | -1.42% | 10,885 |
| Jan 2, 2026 | 5,630.00 | 5,680.00 | 5,470.00 | 5,640.00 | 5,640.00 | 0.18% | 14,308 |
| Dec 30, 2025 | 5,680.00 | 5,680.00 | 5,560.00 | 5,630.00 | 5,630.00 | -1.05% | 12,140 |
| Dec 29, 2025 | 5,790.00 | 5,800.00 | 5,560.00 | 5,690.00 | 5,690.00 | -1.90% | 5,756 |
| Dec 26, 2025 | 5,870.00 | 5,870.00 | 5,750.00 | 5,800.00 | 5,480.00 | -0.34% | 7,666 |
| Dec 24, 2025 | 5,750.00 | 5,880.00 | 5,730.00 | 5,820.00 | 5,498.90 | - | 5,485 |
| Dec 23, 2025 | 5,830.00 | 5,890.00 | 5,740.00 | 5,820.00 | 5,498.90 | -0.17% | 3,529 |
| Dec 22, 2025 | 5,850.00 | 5,890.00 | 5,730.00 | 5,830.00 | 5,508.34 | - | 14,848 |
| Dec 19, 2025 | 5,800.00 | 5,870.00 | 5,710.00 | 5,830.00 | 5,508.34 | 0.34% | 4,094 |
| Dec 18, 2025 | 5,620.00 | 5,830.00 | 5,580.00 | 5,810.00 | 5,489.45 | 2.65% | 22,523 |
| Dec 17, 2025 | 5,500.00 | 5,760.00 | 5,460.00 | 5,660.00 | 5,347.72 | 2.91% | 10,591 |
| Dec 16, 2025 | 5,580.00 | 6,130.00 | 5,340.00 | 5,500.00 | 5,196.55 | -0.36% | 85,026 |
| Dec 15, 2025 | 5,500.00 | 5,530.00 | 5,450.00 | 5,520.00 | 5,215.45 | 0.18% | 5,793 |
| Dec 12, 2025 | 5,580.00 | 5,580.00 | 5,420.00 | 5,510.00 | 5,206.00 | 0.36% | 51,643 |
| Dec 11, 2025 | 5,530.00 | 5,530.00 | 5,440.00 | 5,490.00 | 5,187.10 | -0.18% | 794 |
| Dec 10, 2025 | 5,500.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,196.55 | - | 1,131 |
| Dec 9, 2025 | 5,660.00 | 5,660.00 | 5,310.00 | 5,500.00 | 5,196.55 | 0.92% | 8,837 |
| Dec 8, 2025 | 5,540.00 | 5,540.00 | 5,360.00 | 5,450.00 | 5,149.31 | -1.09% | 3,964 |
| Dec 5, 2025 | 5,510.00 | 5,550.00 | 5,490.00 | 5,510.00 | 5,206.00 | -0.72% | 1,961 |
| Dec 4, 2025 | 5,580.00 | 5,580.00 | 5,510.00 | 5,550.00 | 5,243.79 | - | 1,446 |
| Dec 3, 2025 | 5,680.00 | 5,680.00 | 5,480.00 | 5,550.00 | 5,243.79 | -1.42% | 6,898 |
| Dec 2, 2025 | 5,630.00 | 5,680.00 | 5,560.00 | 5,630.00 | 5,319.38 | 0.54% | 15,630 |
| Dec 1, 2025 | 5,530.00 | 5,600.00 | 5,480.00 | 5,600.00 | 5,291.03 | 1.82% | 6,321 |
| Nov 28, 2025 | 5,590.00 | 5,590.00 | 5,440.00 | 5,500.00 | 5,196.55 | - | 6,079 |
| Nov 27, 2025 | 5,550.00 | 5,580.00 | 5,450.00 | 5,500.00 | 5,196.55 | 1.48% | 1,672 |
| Nov 26, 2025 | 5,350.00 | 5,420.00 | 5,350.00 | 5,420.00 | 5,120.97 | 1.31% | 1,564 |
| Nov 25, 2025 | 5,360.00 | 5,460.00 | 5,340.00 | 5,350.00 | 5,054.83 | -1.11% | 2,756 |
| Nov 24, 2025 | 5,420.00 | 5,440.00 | 5,340.00 | 5,410.00 | 5,111.52 | 0.37% | 2,874 |
| Nov 21, 2025 | 5,570.00 | 5,570.00 | 5,300.00 | 5,390.00 | 5,092.62 | -1.28% | 4,538 |
| Nov 20, 2025 | 5,470.00 | 5,580.00 | 5,380.00 | 5,460.00 | 5,158.76 | -0.18% | 6,063 |
| Nov 19, 2025 | 5,460.00 | 5,490.00 | 5,370.00 | 5,470.00 | 5,168.21 | -0.55% | 3,546 |
| Nov 18, 2025 | 5,470.00 | 5,500.00 | 5,380.00 | 5,500.00 | 5,196.55 | 1.29% | 7,049 |
| Nov 17, 2025 | 5,510.00 | 5,580.00 | 5,420.00 | 5,430.00 | 5,130.41 | -0.18% | 3,567 |
| Nov 14, 2025 | 5,450.00 | 5,450.00 | 5,410.00 | 5,440.00 | 5,139.86 | -0.18% | 1,956 |
| Nov 13, 2025 | 5,640.00 | 5,640.00 | 5,250.00 | 5,450.00 | 5,149.31 | -1.62% | 10,081 |
| Nov 12, 2025 | 5,700.00 | 5,820.00 | 5,490.00 | 5,540.00 | 5,234.34 | -0.18% | 4,381 |