TJ media Co., Ltd. (KOSDAQ:032540)
South Korea · Delayed Price · Currency is KRW 5,950.00
+70.00 (1.19%)
At close: Feb 20, 2026
TJ media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5,880.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,950.00 | 1.19% | 15,102 |
| Feb 19, 2026 | 5,820.00 | 5,890.00 | 5,780.00 | 5,880.00 | 5,880.00 | 0.86% | 23,428 |
| Feb 13, 2026 | 5,590.00 | 5,850.00 | 5,590.00 | 5,830.00 | 5,830.00 | 4.29% | 34,010 |
| Feb 12, 2026 | 5,580.00 | 5,660.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.90% | 10,277 |
| Feb 11, 2026 | 5,430.00 | 5,560.00 | 5,390.00 | 5,540.00 | 5,540.00 | 2.59% | 8,699 |
| Feb 10, 2026 | 5,440.00 | 5,480.00 | 5,380.00 | 5,400.00 | 5,400.00 | - | 3,570 |
| Feb 9, 2026 | 5,370.00 | 5,460.00 | 5,320.00 | 5,400.00 | 5,400.00 | 0.56% | 5,377 |
| Feb 6, 2026 | 5,410.00 | 5,410.00 | 5,210.00 | 5,370.00 | 5,370.00 | -0.74% | 14,737 |
| Feb 5, 2026 | 5,680.00 | 5,680.00 | 5,400.00 | 5,410.00 | 5,410.00 | -3.57% | 21,022 |
| Feb 4, 2026 | 5,690.00 | 5,690.00 | 5,560.00 | 5,610.00 | 5,610.00 | -1.23% | 14,004 |
| Feb 3, 2026 | 5,600.00 | 5,680.00 | 5,540.00 | 5,680.00 | 5,680.00 | 1.43% | 14,426 |
| Feb 2, 2026 | 5,600.00 | 5,680.00 | 5,510.00 | 5,600.00 | 5,600.00 | - | 22,265 |
| Jan 30, 2026 | 5,540.00 | 5,650.00 | 5,440.00 | 5,600.00 | 5,600.00 | 1.08% | 10,847 |
| Jan 29, 2026 | 5,680.00 | 5,680.00 | 5,530.00 | 5,540.00 | 5,540.00 | -1.25% | 2,631 |
| Jan 28, 2026 | 5,650.00 | 5,650.00 | 5,530.00 | 5,610.00 | 5,610.00 | - | 10,491 |
| Jan 27, 2026 | 5,640.00 | 5,740.00 | 5,550.00 | 5,610.00 | 5,610.00 | -0.53% | 22,873 |
| Jan 26, 2026 | 5,480.00 | 5,660.00 | 5,450.00 | 5,640.00 | 5,640.00 | 3.49% | 25,825 |
| 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 |