Skip to main content
logo
TJ media Co., Ltd. (KOSDAQ:032540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,800.00
+30.00 (0.80%)
At close: Oct 2, 2026

TJ media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,790.003,810.003,600.003,800.003,800.000.80%6,821
Oct 1, 20263,745.003,795.003,745.003,770.003,770.00-0.53%899
Sep 30, 20263,705.003,800.003,705.003,790.003,790.00-2,693
Sep 29, 20263,790.003,800.003,750.003,790.003,790.00-7,008
Sep 28, 20263,795.003,825.003,710.003,790.003,790.00-0.26%2,400
Sep 23, 20263,800.003,800.003,760.003,800.003,800.000.40%1,003
Sep 22, 20263,835.003,835.003,610.003,785.003,785.000.13%4,353
Sep 21, 20263,795.003,795.003,700.003,780.003,780.00-0.40%2,470
Sep 18, 20263,805.003,805.003,740.003,795.003,795.000.13%2,286
Sep 17, 20263,790.003,790.003,650.003,790.003,790.000.13%4,545
Sep 16, 20263,800.003,800.003,705.003,785.003,785.000.26%1,259
Sep 15, 20263,830.003,830.003,710.003,775.003,775.00-1.31%6,557
Sep 14, 20263,825.003,835.003,785.003,825.003,825.00-22,276
Sep 11, 20263,780.003,835.003,630.003,825.003,825.000.39%30,201
Sep 10, 20263,710.003,830.003,675.003,810.003,810.001.87%21,711
Sep 9, 20263,685.003,740.003,660.003,740.003,740.002.33%12,458
Sep 8, 20263,625.003,715.003,595.003,655.003,655.000.14%21,956
Sep 7, 20263,600.003,690.003,510.003,650.003,650.001.53%16,697
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