TJ media Co., Ltd. (KOSDAQ:032540)
South Korea · Delayed Price · Currency is KRW 5,880.00
+140.00 (2.44%)
At close: Aug 4, 2025, 3:30 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,040.00 | 6,040.00 | 5,910.00 | 6,020.00 | - | 0.50% | 21,778 |
| Aug 6, 2025 | 6,000.00 | 6,000.00 | 5,910.00 | 5,990.00 | - | 0.17% | 796 |
| Aug 5, 2025 | 6,000.00 | 6,160.00 | 5,830.00 | 5,980.00 | - | 1.70% | 1,165 |
| Aug 4, 2025 | 5,740.00 | 5,890.00 | 5,700.00 | 5,880.00 | - | 2.44% | 2,692 |
| Aug 1, 2025 | 5,920.00 | 5,950.00 | 5,710.00 | 5,740.00 | - | -3.69% | 11,680 |
| Jul 31, 2025 | 6,030.00 | 6,030.00 | 5,890.00 | 5,960.00 | - | -1.00% | 4,279 |
| Jul 30, 2025 | 6,050.00 | 6,150.00 | 5,970.00 | 6,020.00 | - | - | 2,689 |
| Jul 29, 2025 | 6,200.00 | 6,200.00 | 6,010.00 | 6,020.00 | - | -1.15% | 995 |
| Jul 28, 2025 | 6,170.00 | 6,170.00 | 5,950.00 | 6,090.00 | - | - | 4,373 |
| Jul 25, 2025 | 6,090.00 | 6,200.00 | 6,000.00 | 6,090.00 | - | - | 3,438 |
| Jul 24, 2025 | 6,100.00 | 6,200.00 | 6,060.00 | 6,090.00 | - | -0.16% | 1,783 |
| Jul 23, 2025 | 6,120.00 | 6,180.00 | 6,090.00 | 6,100.00 | - | -1.45% | 2,497 |
| Jul 22, 2025 | 6,170.00 | 6,220.00 | 6,080.00 | 6,190.00 | - | 0.32% | 4,301 |
| Jul 21, 2025 | 6,030.00 | 6,240.00 | 6,030.00 | 6,170.00 | - | 1.82% | 3,773 |
| Jul 18, 2025 | 6,070.00 | 6,140.00 | 5,970.00 | 6,060.00 | - | - | 4,583 |
| Jul 17, 2025 | 6,030.00 | 6,080.00 | 5,990.00 | 6,060.00 | - | 0.17% | 3,061 |
| Jul 16, 2025 | 6,030.00 | 6,070.00 | 6,010.00 | 6,050.00 | - | -0.33% | 5,427 |
| Jul 15, 2025 | 6,070.00 | 6,130.00 | 6,030.00 | 6,070.00 | - | - | 3,328 |
| Jul 14, 2025 | 6,140.00 | 6,140.00 | 6,020.00 | 6,070.00 | - | -0.33% | 2,956 |
| Jul 11, 2025 | 6,150.00 | 6,150.00 | 6,060.00 | 6,090.00 | - | -0.98% | 3,020 |
| Jul 10, 2025 | 6,230.00 | 6,230.00 | 6,080.00 | 6,150.00 | - | -0.16% | 1,367 |
| Jul 9, 2025 | 6,230.00 | 6,230.00 | 6,030.00 | 6,160.00 | - | 0.49% | 4,070 |
| Jul 8, 2025 | 5,960.00 | 6,170.00 | 5,900.00 | 6,130.00 | - | 2.85% | 36,277 |
| Jul 7, 2025 | 6,210.00 | 6,210.00 | 5,960.00 | 5,960.00 | - | -4.03% | 30,321 |
| Jul 4, 2025 | 6,210.00 | 6,230.00 | 6,070.00 | 6,210.00 | - | - | 11,459 |
| Jul 3, 2025 | 6,060.00 | 6,220.00 | 6,060.00 | 6,210.00 | - | 1.64% | 16,845 |
| Jul 2, 2025 | 6,060.00 | 6,140.00 | 6,000.00 | 6,110.00 | - | - | 12,094 |
| Jul 1, 2025 | 6,000.00 | 6,130.00 | 5,960.00 | 6,110.00 | - | 1.83% | 18,008 |
| Jun 30, 2025 | 6,140.00 | 6,140.00 | 5,940.00 | 6,000.00 | - | -0.83% | 11,908 |
| Jun 27, 2025 | 5,890.00 | 6,160.00 | 5,890.00 | 6,050.00 | - | 1.68% | 34,882 |
| Jun 26, 2025 | 5,950.00 | 5,980.00 | 5,740.00 | 5,950.00 | - | - | 25,150 |
| Jun 25, 2025 | 5,720.00 | 5,970.00 | 5,720.00 | 5,950.00 | - | 2.94% | 19,198 |
| Jun 24, 2025 | 5,600.00 | 5,790.00 | 5,510.00 | 5,780.00 | - | 2.66% | 27,123 |
| Jun 23, 2025 | 5,720.00 | 5,720.00 | 5,550.00 | 5,630.00 | - | -1.05% | 4,493 |
| Jun 20, 2025 | 5,710.00 | 5,720.00 | 5,600.00 | 5,690.00 | - | 0.18% | 13,620 |
| Jun 19, 2025 | 5,670.00 | 5,710.00 | 5,600.00 | 5,680.00 | - | - | 14,682 |
| Jun 18, 2025 | 5,720.00 | 5,720.00 | 5,630.00 | 5,680.00 | - | 0.89% | 13,347 |
| Jun 17, 2025 | 5,690.00 | 5,730.00 | 5,560.00 | 5,630.00 | - | -0.53% | 21,036 |
| Jun 16, 2025 | 5,630.00 | 5,690.00 | 5,500.00 | 5,660.00 | - | 1.25% | 18,713 |
| Jun 13, 2025 | 5,470.00 | 5,600.00 | 5,430.00 | 5,590.00 | - | 1.45% | 16,602 |
| Jun 12, 2025 | 5,540.00 | 5,540.00 | 5,180.00 | 5,510.00 | - | -0.54% | 21,049 |
| Jun 11, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,540.00 | - | -0.72% | 9,356 |
| Jun 10, 2025 | 5,550.00 | 5,590.00 | 5,540.00 | 5,580.00 | - | 0.90% | 11,300 |
| Jun 9, 2025 | 5,390.00 | 5,540.00 | 5,390.00 | 5,530.00 | - | 2.03% | 26,485 |
| Jun 5, 2025 | 5,280.00 | 5,490.00 | 5,230.00 | 5,420.00 | - | 3.63% | 32,625 |
| Jun 4, 2025 | 5,100.00 | 5,230.00 | 5,080.00 | 5,230.00 | - | 2.55% | 20,411 |
| Jun 2, 2025 | 5,020.00 | 5,110.00 | 4,950.00 | 5,100.00 | - | 1.59% | 27,973 |
| May 30, 2025 | 5,000.00 | 5,040.00 | 4,940.00 | 5,020.00 | - | 0.50% | 30,041 |
| May 29, 2025 | 4,875.00 | 4,995.00 | 4,865.00 | 4,995.00 | - | 2.36% | 20,114 |
| May 28, 2025 | 4,875.00 | 4,885.00 | 4,815.00 | 4,880.00 | - | - | 18,738 |