TJ media Co., Ltd. (KOSDAQ:032540)
South Korea · Delayed Price · Currency is KRW 6,250.00
0.00 (0.00%)
At close: Mar 12, 2026
TJ media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6,290.00 | 6,300.00 | 6,220.00 | 6,220.00 | 6,220.00 | -0.48% | 5,807 |
| Mar 12, 2026 | 6,230.00 | 6,330.00 | 6,140.00 | 6,250.00 | 6,250.00 | - | 8,336 |
| Mar 11, 2026 | 6,230.00 | 6,250.00 | 6,180.00 | 6,250.00 | 6,250.00 | 0.48% | 5,981 |
| Mar 10, 2026 | 6,230.00 | 6,300.00 | 6,150.00 | 6,220.00 | 6,220.00 | 0.16% | 11,187 |
| Mar 9, 2026 | 6,430.00 | 6,440.00 | 6,150.00 | 6,210.00 | 6,210.00 | -3.57% | 16,820 |
| Mar 6, 2026 | 6,320.00 | 6,480.00 | 6,030.00 | 6,440.00 | 6,440.00 | 2.38% | 48,824 |
| Mar 5, 2026 | 6,670.00 | 6,720.00 | 6,190.00 | 6,290.00 | 6,290.00 | -0.32% | 92,167 |
| Mar 4, 2026 | 6,500.00 | 6,500.00 | 6,020.00 | 6,310.00 | 6,310.00 | -3.37% | 29,360 |
| Mar 3, 2026 | 6,270.00 | 6,610.00 | 6,270.00 | 6,530.00 | 6,530.00 | 2.03% | 51,674 |
| Feb 27, 2026 | 6,280.00 | 6,400.00 | 6,110.00 | 6,400.00 | 6,400.00 | 1.43% | 19,978 |
| Feb 26, 2026 | 6,050.00 | 6,650.00 | 6,020.00 | 6,310.00 | 6,310.00 | 3.61% | 46,617 |
| Feb 25, 2026 | 6,180.00 | 6,180.00 | 6,010.00 | 6,090.00 | 6,090.00 | -1.30% | 9,205 |
| Feb 24, 2026 | 6,210.00 | 6,210.00 | 6,110.00 | 6,170.00 | 6,170.00 | - | 6,649 |
| Feb 23, 2026 | 5,950.00 | 6,190.00 | 5,930.00 | 6,170.00 | 6,170.00 | 3.70% | 41,214 |
| 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 |