Skip to main content
logo
TJ media Co., Ltd. (KOSDAQ:032540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,260.00
-20.00 (-0.61%)
At close: Jul 20, 2026

TJ media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20263,250.003,310.003,225.003,295.003,295.001.07%2,364
Jul 20, 20263,270.003,300.003,190.003,260.003,260.00-0.61%4,593
Jul 16, 20263,275.003,290.003,205.003,280.003,280.000.15%3,127
Jul 15, 20263,250.003,275.003,200.003,275.003,275.001.71%2,533
Jul 14, 20263,235.003,250.003,155.003,220.003,220.00-0.46%6,919
Jul 13, 20263,240.003,335.003,210.003,235.003,235.00-2.56%4,679
Jul 10, 20263,305.003,340.003,250.003,320.003,320.000.45%1,642
Jul 9, 20263,280.003,310.003,250.003,305.003,305.000.76%2,559
Jul 8, 20263,395.003,395.003,200.003,280.003,280.00-15,512
Jul 7, 20263,285.003,350.003,270.003,280.003,280.00-0.15%5,600
Jul 6, 20263,505.003,505.003,235.003,285.003,285.00-1.35%4,160
Jul 3, 20263,355.003,550.003,285.003,330.003,330.000.91%5,099
Jul 2, 20263,295.003,355.003,200.003,300.003,300.000.15%3,021
Jul 1, 20263,295.003,295.003,250.003,295.003,295.000.46%2,275
Jun 30, 20263,225.003,395.003,160.003,280.003,280.001.71%3,964
Jun 29, 20263,200.003,275.003,170.003,225.003,225.00-1,086
Jun 26, 20263,230.003,240.003,175.003,225.003,225.00-0.15%6,253
Jun 25, 20263,230.003,255.003,155.003,230.003,230.00-971
Jun 24, 20263,030.003,235.003,030.003,230.003,230.000.94%43,197
Jun 23, 20263,400.003,400.003,100.003,200.003,200.00-6.71%18,120
Jun 22, 20263,445.003,445.003,355.003,430.003,430.00-0.87%20,477
Jun 19, 20263,495.003,495.003,370.003,460.003,460.00-1.00%14,942
Jun 18, 20263,495.003,500.003,295.003,495.003,495.00-45,663
Jun 17, 20263,595.003,595.003,400.003,495.003,495.00-1.13%2,465
Jun 16, 20263,535.003,550.003,495.003,535.003,535.00-975
Jun 15, 20263,575.003,575.003,475.003,535.003,535.000.14%3,069
Jun 12, 20263,695.003,695.003,500.003,530.003,530.00-0.56%5,652
Jun 11, 20263,545.003,595.003,430.003,550.003,550.00-0.56%4,656
Jun 10, 20263,625.003,675.003,520.003,570.003,570.00-2.59%4,504
Jun 9, 20263,350.003,695.003,305.003,665.003,665.009.40%58,577
Jun 8, 20263,300.003,380.002,995.003,350.003,350.00-1.90%59,431
Jun 5, 20263,210.003,590.003,210.003,415.003,415.005.73%52,213
Jun 4, 20263,250.003,255.003,100.003,230.003,230.00-0.62%35,085
Jun 2, 20263,240.003,280.003,065.003,250.003,250.00-1.37%20,880
Jun 1, 20263,270.003,295.003,235.003,295.003,295.00-6,321
May 29, 20263,380.003,380.003,245.003,295.003,295.00-2.51%34,795
May 28, 20263,405.003,405.003,325.003,380.003,380.00-0.73%4,935
May 27, 20263,545.003,545.003,355.003,405.003,405.00-1.87%17,194
May 26, 20263,475.003,485.003,420.003,470.003,470.00-0.14%9,445
May 22, 20263,550.003,550.003,375.003,475.003,475.00-1.70%33,493
May 21, 20263,530.003,545.003,505.003,535.003,535.000.43%21,643
May 20, 20263,535.003,535.003,480.003,520.003,520.00-6,417
May 19, 20263,565.003,630.003,495.003,520.003,520.00-1.26%5,607
May 18, 20263,600.003,600.003,490.003,565.003,565.00-0.97%8,515
May 15, 20263,600.003,615.003,535.003,600.003,600.00-11,309
May 14, 20263,640.003,640.003,500.003,600.003,600.000.28%12,254
May 13, 20263,565.003,640.003,520.003,590.003,590.000.70%3,875
May 12, 20263,650.003,650.003,525.003,565.003,565.00-2.33%29,012
May 11, 20263,640.003,725.003,510.003,650.003,650.000.27%8,685
May 8, 20263,640.003,735.003,585.003,640.003,640.00-8,750