Skip to main content
logo
TJ media Co., Ltd. (KOSDAQ:032540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,595.00
+105.00 (3.01%)
At close: Sep 4, 2026

TJ media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,485.003,620.003,410.003,595.003,595.003.01%10,887
Sep 3, 20263,280.003,490.003,250.003,490.003,490.006.08%19,589
Sep 2, 20263,040.003,430.003,040.003,290.003,290.005.79%47,833
Sep 1, 20263,120.003,120.003,080.003,110.003,110.00-0.64%885
Aug 31, 20263,070.003,130.003,065.003,130.003,130.000.16%2,854
Aug 28, 20263,090.003,130.003,060.003,125.003,125.001.13%2,544
Aug 27, 20263,080.003,100.003,065.003,090.003,090.00-2,393
Aug 26, 20263,075.003,090.003,075.003,090.003,090.000.16%3,201
Aug 25, 20263,040.003,085.003,015.003,085.003,085.00-0.32%2,327
Aug 24, 20263,095.003,115.003,000.003,095.003,095.000.16%9,857
Aug 21, 20263,070.003,090.003,050.003,090.003,090.00-0.16%2,492
Aug 20, 20263,095.003,100.003,070.003,095.003,095.00-880
Aug 19, 20263,100.003,100.003,055.003,095.003,095.00-1.12%1,078
Aug 18, 20263,135.003,135.003,050.003,130.003,130.00-0.16%5,152
Aug 14, 20263,065.003,135.003,000.003,135.003,135.002.28%14,093
Aug 13, 20263,065.003,090.003,040.003,065.003,065.00-1,820
Aug 12, 20263,060.003,085.003,045.003,065.003,065.000.33%1,681
Aug 11, 20263,110.003,115.003,045.003,055.003,055.00-1.93%8,488
Aug 10, 20263,125.003,140.003,055.003,115.003,115.00-0.32%6,758
Aug 7, 20263,125.003,140.003,055.003,125.003,125.00-2,121
Aug 6, 20263,135.003,140.003,080.003,125.003,125.00-0.32%6,075
Aug 5, 20263,195.003,195.003,085.003,135.003,135.000.32%495
Aug 4, 20263,170.003,170.003,075.003,125.003,125.00-1.26%2,404
Aug 3, 20263,105.003,165.003,060.003,165.003,165.001.44%949
Jul 31, 20263,090.003,135.003,055.003,120.003,120.000.16%4,481
Jul 30, 20263,240.003,250.003,050.003,115.003,115.00-3.86%14,678
Jul 29, 20263,395.003,400.003,110.003,240.003,240.00-4.57%6,256
Jul 28, 20263,405.003,445.003,355.003,395.003,395.00-1.74%1,385
Jul 27, 20263,470.003,470.003,405.003,455.003,455.00-0.43%644
Jul 24, 20263,475.003,475.003,355.003,470.003,470.00-0.14%1,034
Jul 23, 20263,370.003,475.003,315.003,475.003,475.001.91%5,152
Jul 22, 20263,285.003,420.003,285.003,410.003,410.003.49%5,879
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