TJ media Co., Ltd. (KOSDAQ:032540)
South Korea · Delayed Price · Currency is KRW 3,750.00
-10.00 (-0.27%)
At close: Oct 23, 2026
TJ media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,750.00 | 3,760.00 | 3,545.00 | 3,750.00 | 3,750.00 | -0.27% | 4,001 |
| Oct 22, 2026 | 3,770.00 | 3,770.00 | 3,690.00 | 3,760.00 | 3,760.00 | -0.40% | 1,252 |
| Oct 21, 2026 | 3,765.00 | 3,780.00 | 3,695.00 | 3,775.00 | 3,775.00 | 0.27% | 1,080 |
| Oct 20, 2026 | 3,785.00 | 3,785.00 | 3,650.00 | 3,765.00 | 3,765.00 | -0.79% | 1,336 |
| Oct 19, 2026 | 3,780.00 | 3,795.00 | 3,750.00 | 3,795.00 | 3,795.00 | 0.13% | 836 |
| Oct 16, 2026 | 3,875.00 | 3,875.00 | 3,750.00 | 3,790.00 | 3,790.00 | -0.79% | 2,415 |
| Oct 15, 2026 | 3,790.00 | 3,850.00 | 3,705.00 | 3,820.00 | 3,820.00 | -1.04% | 3,276 |
| Oct 14, 2026 | 3,860.00 | 3,870.00 | 3,730.00 | 3,860.00 | 3,860.00 | -0.13% | 2,243 |
| Oct 13, 2026 | 3,835.00 | 3,865.00 | 3,705.00 | 3,865.00 | 3,865.00 | -0.13% | 4,266 |
| Oct 12, 2026 | 3,860.00 | 3,875.00 | 3,790.00 | 3,870.00 | 3,870.00 | 0.39% | 6,683 |
| Oct 8, 2026 | 3,765.00 | 3,865.00 | 3,735.00 | 3,855.00 | 3,855.00 | 2.25% | 19,469 |
| Oct 7, 2026 | 3,710.00 | 3,780.00 | 3,685.00 | 3,770.00 | 3,770.00 | - | 2,064 |
| Oct 6, 2026 | 3,770.00 | 3,790.00 | 3,680.00 | 3,770.00 | 3,770.00 | -0.79% | 7,600 |
| Oct 2, 2026 | 3,790.00 | 3,810.00 | 3,600.00 | 3,800.00 | 3,800.00 | 0.80% | 6,821 |
| Oct 1, 2026 | 3,745.00 | 3,795.00 | 3,745.00 | 3,770.00 | 3,770.00 | -0.53% | 899 |
| Sep 30, 2026 | 3,705.00 | 3,800.00 | 3,705.00 | 3,790.00 | 3,790.00 | - | 2,693 |
| Sep 29, 2026 | 3,790.00 | 3,800.00 | 3,750.00 | 3,790.00 | 3,790.00 | - | 7,008 |
| Sep 28, 2026 | 3,795.00 | 3,825.00 | 3,710.00 | 3,790.00 | 3,790.00 | -0.26% | 2,400 |
| Sep 23, 2026 | 3,800.00 | 3,800.00 | 3,760.00 | 3,800.00 | 3,800.00 | 0.40% | 1,003 |
| Sep 22, 2026 | 3,835.00 | 3,835.00 | 3,610.00 | 3,785.00 | 3,785.00 | 0.13% | 4,353 |
| Sep 21, 2026 | 3,795.00 | 3,795.00 | 3,700.00 | 3,780.00 | 3,780.00 | -0.40% | 2,470 |
| Sep 18, 2026 | 3,805.00 | 3,805.00 | 3,740.00 | 3,795.00 | 3,795.00 | 0.13% | 2,286 |
| Sep 17, 2026 | 3,790.00 | 3,790.00 | 3,650.00 | 3,790.00 | 3,790.00 | 0.13% | 4,545 |
| Sep 16, 2026 | 3,800.00 | 3,800.00 | 3,705.00 | 3,785.00 | 3,785.00 | 0.26% | 1,259 |
| Sep 15, 2026 | 3,830.00 | 3,830.00 | 3,710.00 | 3,775.00 | 3,775.00 | -1.31% | 6,557 |
| Sep 14, 2026 | 3,825.00 | 3,835.00 | 3,785.00 | 3,825.00 | 3,825.00 | - | 22,276 |
| Sep 11, 2026 | 3,780.00 | 3,835.00 | 3,630.00 | 3,825.00 | 3,825.00 | 0.39% | 30,201 |
| Sep 10, 2026 | 3,710.00 | 3,830.00 | 3,675.00 | 3,810.00 | 3,810.00 | 1.87% | 21,711 |
| Sep 9, 2026 | 3,685.00 | 3,740.00 | 3,660.00 | 3,740.00 | 3,740.00 | 2.33% | 12,458 |
| Sep 8, 2026 | 3,625.00 | 3,715.00 | 3,595.00 | 3,655.00 | 3,655.00 | 0.14% | 21,956 |
| Sep 7, 2026 | 3,600.00 | 3,690.00 | 3,510.00 | 3,650.00 | 3,650.00 | 1.53% | 16,697 |
| Sep 4, 2026 | 3,485.00 | 3,620.00 | 3,410.00 | 3,595.00 | 3,595.00 | 3.01% | 10,887 |
| Sep 3, 2026 | 3,280.00 | 3,490.00 | 3,250.00 | 3,490.00 | 3,490.00 | 6.08% | 19,589 |
| Sep 2, 2026 | 3,040.00 | 3,430.00 | 3,040.00 | 3,290.00 | 3,290.00 | 5.79% | 47,833 |
| Sep 1, 2026 | 3,120.00 | 3,120.00 | 3,080.00 | 3,110.00 | 3,110.00 | -0.64% | 885 |
| Aug 31, 2026 | 3,070.00 | 3,130.00 | 3,065.00 | 3,130.00 | 3,130.00 | 0.16% | 2,854 |
| Aug 28, 2026 | 3,090.00 | 3,130.00 | 3,060.00 | 3,125.00 | 3,125.00 | 1.13% | 2,544 |
| Aug 27, 2026 | 3,080.00 | 3,100.00 | 3,065.00 | 3,090.00 | 3,090.00 | - | 2,393 |
| Aug 26, 2026 | 3,075.00 | 3,090.00 | 3,075.00 | 3,090.00 | 3,090.00 | 0.16% | 3,201 |
| Aug 25, 2026 | 3,040.00 | 3,085.00 | 3,015.00 | 3,085.00 | 3,085.00 | -0.32% | 2,327 |
| Aug 24, 2026 | 3,095.00 | 3,115.00 | 3,000.00 | 3,095.00 | 3,095.00 | 0.16% | 9,857 |
| Aug 21, 2026 | 3,070.00 | 3,090.00 | 3,050.00 | 3,090.00 | 3,090.00 | -0.16% | 2,492 |
| Aug 20, 2026 | 3,095.00 | 3,100.00 | 3,070.00 | 3,095.00 | 3,095.00 | - | 880 |
| Aug 19, 2026 | 3,100.00 | 3,100.00 | 3,055.00 | 3,095.00 | 3,095.00 | -1.12% | 1,078 |
| Aug 18, 2026 | 3,135.00 | 3,135.00 | 3,050.00 | 3,130.00 | 3,130.00 | -0.16% | 5,152 |
| Aug 14, 2026 | 3,065.00 | 3,135.00 | 3,000.00 | 3,135.00 | 3,135.00 | 2.28% | 14,093 |
| Aug 13, 2026 | 3,065.00 | 3,090.00 | 3,040.00 | 3,065.00 | 3,065.00 | - | 1,820 |
| Aug 12, 2026 | 3,060.00 | 3,085.00 | 3,045.00 | 3,065.00 | 3,065.00 | 0.33% | 1,681 |
| Aug 11, 2026 | 3,110.00 | 3,115.00 | 3,045.00 | 3,055.00 | 3,055.00 | -1.93% | 8,488 |
| Aug 10, 2026 | 3,125.00 | 3,140.00 | 3,055.00 | 3,115.00 | 3,115.00 | -0.32% | 6,758 |