TJ media Co., Ltd. (KOSDAQ:032540)
South Korea · Delayed Price · Currency is KRW 3,850.00
-45.00 (-1.16%)
At close: Apr 2, 2026
TJ media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3,910.00 | 3,910.00 | 3,785.00 | 3,850.00 | 3,850.00 | -1.16% | 8,907 |
| Apr 1, 2026 | 3,830.00 | 3,930.00 | 3,830.00 | 3,895.00 | 3,895.00 | 1.17% | 5,258 |
| Mar 31, 2026 | 4,050.00 | 4,050.00 | 3,790.00 | 3,850.00 | 3,850.00 | -0.52% | 11,559 |
| Mar 30, 2026 | 4,000.00 | 4,000.00 | 3,815.00 | 3,870.00 | 3,870.00 | -1.02% | 5,455 |
| Mar 27, 2026 | 3,855.00 | 3,935.00 | 3,825.00 | 3,910.00 | 3,910.00 | 0.77% | 2,909 |
| Mar 26, 2026 | 4,040.00 | 4,040.00 | 3,875.00 | 3,880.00 | 3,880.00 | -1.15% | 4,276 |
| Mar 25, 2026 | 4,040.00 | 4,055.00 | 3,865.00 | 3,925.00 | 3,925.00 | 1.29% | 5,890 |
| Mar 24, 2026 | 3,965.00 | 3,965.00 | 3,805.00 | 3,875.00 | 3,875.00 | 0.39% | 15,352 |
| Mar 23, 2026 | 3,990.00 | 3,990.00 | 3,800.00 | 3,860.00 | 3,860.00 | -3.98% | 45,459 |
| Mar 20, 2026 | 4,115.00 | 4,115.00 | 3,705.00 | 4,020.00 | 4,020.00 | -2.27% | 43,835 |
| Mar 19, 2026 | 3,840.00 | 4,220.00 | 3,840.00 | 4,113.33 | 4,113.33 | 1.31% | 60,378 |
| Mar 18, 2026 | 4,066.67 | 4,120.00 | 4,000.00 | 4,060.00 | 4,060.00 | -0.16% | 24,414 |
| Mar 17, 2026 | 4,126.67 | 4,140.00 | 4,020.00 | 4,066.67 | 4,066.67 | -1.45% | 31,632 |
| Mar 16, 2026 | 4,193.33 | 4,193.33 | 4,100.00 | 4,126.67 | 4,126.67 | -0.48% | 6,006 |
| Mar 13, 2026 | 4,193.33 | 4,200.00 | 4,146.67 | 4,146.67 | 4,146.67 | -0.48% | 8,710 |
| Mar 12, 2026 | 4,153.33 | 4,220.00 | 4,093.33 | 4,166.67 | 4,166.67 | - | 12,504 |
| Mar 11, 2026 | 4,153.33 | 4,166.67 | 4,120.00 | 4,166.67 | 4,166.67 | 0.48% | 8,971 |
| Mar 10, 2026 | 4,153.33 | 4,200.00 | 4,100.00 | 4,146.67 | 4,146.67 | 0.16% | 16,815 |
| Mar 9, 2026 | 4,286.67 | 4,293.33 | 4,100.00 | 4,140.00 | 4,140.00 | -3.57% | 25,315 |
| Mar 6, 2026 | 4,213.33 | 4,320.00 | 4,020.00 | 4,293.33 | 4,293.33 | 2.38% | 73,251 |
| Mar 5, 2026 | 4,446.67 | 4,480.00 | 4,126.67 | 4,193.33 | 4,193.33 | -0.32% | 138,253 |
| Mar 4, 2026 | 4,333.33 | 4,333.33 | 4,013.33 | 4,206.67 | 4,206.67 | -3.37% | 44,040 |
| Mar 3, 2026 | 4,180.00 | 4,406.67 | 4,180.00 | 4,353.33 | 4,353.33 | 2.03% | 77,512 |
| Feb 27, 2026 | 4,186.67 | 4,266.67 | 4,073.33 | 4,266.67 | 4,266.67 | 1.43% | 29,968 |
| Feb 26, 2026 | 4,033.33 | 4,433.33 | 4,013.33 | 4,206.67 | 4,206.67 | 3.61% | 70,926 |
| Feb 25, 2026 | 4,120.00 | 4,120.00 | 4,006.67 | 4,060.00 | 4,060.00 | -1.30% | 13,822 |
| Feb 24, 2026 | 4,140.00 | 4,140.00 | 4,073.33 | 4,113.33 | 4,113.33 | - | 9,973 |
| Feb 23, 2026 | 3,966.67 | 4,126.67 | 3,953.33 | 4,113.33 | 4,113.33 | 3.70% | 61,821 |
| Feb 20, 2026 | 3,920.00 | 3,966.67 | 3,900.00 | 3,966.67 | 3,966.67 | 1.19% | 22,728 |
| Feb 19, 2026 | 3,880.00 | 3,926.67 | 3,853.33 | 3,920.00 | 3,920.00 | 0.86% | 35,142 |
| Feb 13, 2026 | 3,726.67 | 3,900.00 | 3,726.67 | 3,886.67 | 3,886.67 | 4.29% | 51,348 |
| Feb 12, 2026 | 3,720.00 | 3,773.33 | 3,693.33 | 3,726.67 | 3,726.67 | 0.90% | 15,415 |
| Feb 11, 2026 | 3,620.00 | 3,706.67 | 3,593.33 | 3,693.33 | 3,693.33 | 2.59% | 13,350 |
| Feb 10, 2026 | 3,626.67 | 3,653.33 | 3,586.67 | 3,600.00 | 3,600.00 | - | 5,355 |
| Feb 9, 2026 | 3,580.00 | 3,640.00 | 3,546.67 | 3,600.00 | 3,600.00 | 0.56% | 8,082 |
| Feb 6, 2026 | 3,606.67 | 3,606.67 | 3,473.33 | 3,580.00 | 3,580.00 | -0.74% | 22,105 |
| Feb 5, 2026 | 3,786.67 | 3,786.67 | 3,600.00 | 3,606.67 | 3,606.67 | -3.57% | 31,533 |
| Feb 4, 2026 | 3,793.33 | 3,793.33 | 3,706.67 | 3,740.00 | 3,740.00 | -1.23% | 21,114 |
| Feb 3, 2026 | 3,733.33 | 3,786.67 | 3,693.33 | 3,786.67 | 3,786.67 | 1.43% | 21,639 |
| Feb 2, 2026 | 3,733.33 | 3,786.67 | 3,673.33 | 3,733.33 | 3,733.33 | - | 33,403 |
| Jan 30, 2026 | 3,693.33 | 3,766.67 | 3,626.67 | 3,733.33 | 3,733.33 | 1.08% | 16,270 |
| Jan 29, 2026 | 3,786.67 | 3,786.67 | 3,686.67 | 3,693.33 | 3,693.33 | -1.25% | 3,946 |
| Jan 28, 2026 | 3,766.67 | 3,766.67 | 3,686.67 | 3,740.00 | 3,740.00 | - | 15,741 |
| Jan 27, 2026 | 3,760.00 | 3,826.67 | 3,700.00 | 3,740.00 | 3,740.00 | -0.53% | 34,309 |
| Jan 26, 2026 | 3,653.33 | 3,773.33 | 3,633.33 | 3,760.00 | 3,760.00 | 3.49% | 38,889 |
| Jan 23, 2026 | 3,626.67 | 3,700.00 | 3,600.00 | 3,633.33 | 3,633.33 | 0.18% | 3,573 |
| Jan 22, 2026 | 3,613.33 | 3,926.67 | 3,593.33 | 3,626.67 | 3,626.67 | -0.18% | 41,619 |
| Jan 21, 2026 | 3,646.67 | 3,666.67 | 3,546.67 | 3,633.33 | 3,633.33 | -0.91% | 15,175 |
| Jan 20, 2026 | 3,673.33 | 3,673.33 | 3,626.67 | 3,666.67 | 3,666.67 | - | 3,136 |
| Jan 19, 2026 | 3,786.67 | 3,786.67 | 3,633.33 | 3,666.67 | 3,666.67 | -1.61% | 6,336 |