Skip to main content
logo
TJ media Co., Ltd. (KOSDAQ:032540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,600.00
+10.00 (0.28%)
At close: May 14, 2026

TJ media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20263,825.003,825.003,630.003,640.003,640.00-0.27%7,098
May 6, 20263,730.003,775.003,650.003,650.003,650.00-2.14%16,496
May 4, 20263,790.003,845.003,695.003,730.003,730.00-1.06%14,090
Apr 30, 20263,860.003,860.003,710.003,770.003,770.00-1.18%6,531
Apr 29, 20263,815.003,815.003,765.003,815.003,815.00-3,454
Apr 28, 20263,725.003,815.003,725.003,815.003,815.002.42%38,322
Apr 27, 20263,865.003,865.003,695.003,725.003,725.00-2.36%50,442
Apr 24, 20263,880.003,880.003,745.003,815.003,815.00-1.04%26,014
Apr 23, 20263,850.003,855.003,790.003,855.003,855.000.13%21,856
Apr 22, 20263,860.003,900.003,800.003,850.003,850.00-1.28%48,843
Apr 21, 20263,900.003,990.003,845.003,900.003,900.00-0.13%13,535
Apr 20, 20263,875.003,945.003,855.003,905.003,905.00-0.13%41,099
Apr 17, 20263,940.003,940.003,890.003,910.003,910.00-0.38%7,476
Apr 16, 20263,935.003,975.003,845.003,925.003,925.00-0.25%21,246
Apr 15, 20263,965.004,000.003,865.003,935.003,935.00-2.24%41,003
Apr 14, 20263,990.004,085.003,990.004,025.004,025.000.25%3,126
Apr 13, 20264,015.004,015.003,755.004,015.004,015.00-0.37%8,834
Apr 10, 20263,990.004,035.003,940.004,030.004,030.001.38%13,486
Apr 9, 20264,040.004,040.003,905.003,975.003,975.000.38%8,121
Apr 8, 20263,860.003,980.003,860.003,960.003,960.002.46%14,015
Apr 7, 20263,980.003,980.003,825.003,865.003,865.00-0.26%6,287
Apr 6, 20263,870.003,950.003,810.003,875.003,875.000.13%6,063
Apr 3, 20263,850.003,915.003,785.003,870.003,870.000.52%4,176
Apr 2, 20263,910.003,910.003,785.003,850.003,850.00-1.16%8,907
Apr 1, 20263,830.003,930.003,830.003,895.003,895.001.17%5,258
Mar 31, 20264,050.004,050.003,790.003,850.003,850.00-0.52%11,559
Mar 30, 20264,000.004,000.003,815.003,870.003,870.00-1.02%5,455
Mar 27, 20263,855.003,935.003,825.003,910.003,910.000.77%2,909
Mar 26, 20264,040.004,040.003,875.003,880.003,880.00-1.15%4,276
Mar 25, 20264,040.004,055.003,865.003,925.003,925.001.29%5,890
Mar 24, 20263,965.003,965.003,805.003,875.003,875.000.39%15,352
Mar 23, 20263,990.003,990.003,800.003,860.003,860.00-3.98%45,459
Mar 20, 20264,115.004,115.003,705.004,020.004,020.00-2.27%43,835
Mar 19, 20263,840.004,220.003,840.004,113.334,113.331.31%60,378
Mar 18, 20264,066.674,120.004,000.004,060.004,060.00-0.16%24,414
Mar 17, 20264,126.674,140.004,020.004,066.674,066.67-1.45%31,632
Mar 16, 20264,193.334,193.334,100.004,126.674,126.67-0.48%6,006
Mar 13, 20264,193.334,200.004,146.674,146.674,146.67-0.48%8,710
Mar 12, 20264,153.334,220.004,093.334,166.674,166.67-12,504
Mar 11, 20264,153.334,166.674,120.004,166.674,166.670.48%8,971
Mar 10, 20264,153.334,200.004,100.004,146.674,146.670.16%16,815
Mar 9, 20264,286.674,293.334,100.004,140.004,140.00-3.57%25,315
Mar 6, 20264,213.334,320.004,020.004,293.334,293.332.38%73,251
Mar 5, 20264,446.674,480.004,126.674,193.334,193.33-0.32%138,253
Mar 4, 20264,333.334,333.334,013.334,206.674,206.67-3.37%44,040