Chorokbaem Media Co., Ltd. (KOSDAQ:047820)
South Korea · Delayed Price · Currency is KRW 4,280.00
-45.00 (-1.04%)
At close: Mar 6, 2026
Chorokbaem Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,325.00 | 4,380.00 | 4,170.00 | 4,280.00 | 4,280.00 | -1.04% | 70,110 |
| Mar 5, 2026 | 4,150.00 | 4,405.00 | 4,150.00 | 4,325.00 | 4,325.00 | 4.98% | 75,659 |
| Mar 4, 2026 | 4,400.00 | 4,445.00 | 4,080.00 | 4,120.00 | 4,120.00 | -7.10% | 261,363 |
| Mar 3, 2026 | 4,615.00 | 4,615.00 | 4,430.00 | 4,435.00 | 4,435.00 | -4.11% | 105,408 |
| Feb 27, 2026 | 4,620.00 | 4,675.00 | 4,500.00 | 4,625.00 | 4,625.00 | 0.11% | 66,675 |
| Feb 26, 2026 | 4,485.00 | 4,695.00 | 4,440.00 | 4,620.00 | 4,620.00 | 3.01% | 234,142 |
| Feb 25, 2026 | 4,475.00 | 4,540.00 | 4,465.00 | 4,485.00 | 4,485.00 | -0.33% | 79,641 |
| Feb 24, 2026 | 4,530.00 | 4,570.00 | 4,480.00 | 4,500.00 | 4,500.00 | -1.64% | 105,589 |
| Feb 23, 2026 | 4,555.00 | 4,590.00 | 4,505.00 | 4,575.00 | 4,575.00 | 0.44% | 63,404 |
| Feb 20, 2026 | 4,545.00 | 4,620.00 | 4,520.00 | 4,555.00 | 4,555.00 | 0.22% | 83,618 |
| Feb 19, 2026 | 4,555.00 | 4,600.00 | 4,450.00 | 4,545.00 | 4,545.00 | -1.41% | 104,146 |
| Feb 13, 2026 | 4,660.00 | 4,675.00 | 4,585.00 | 4,610.00 | 4,610.00 | -1.50% | 64,051 |
| Feb 12, 2026 | 4,725.00 | 4,740.00 | 4,645.00 | 4,680.00 | 4,680.00 | -0.95% | 44,799 |
| Feb 11, 2026 | 4,720.00 | 4,745.00 | 4,665.00 | 4,725.00 | 4,725.00 | 0.11% | 30,908 |
| Feb 10, 2026 | 4,595.00 | 4,810.00 | 4,575.00 | 4,720.00 | 4,720.00 | 2.72% | 95,859 |
| Feb 9, 2026 | 4,555.00 | 4,620.00 | 4,505.00 | 4,595.00 | 4,595.00 | - | 62,699 |
| Feb 6, 2026 | 4,470.00 | 4,600.00 | 4,375.00 | 4,595.00 | 4,595.00 | 1.21% | 112,208 |
| Feb 5, 2026 | 4,580.00 | 4,610.00 | 4,510.00 | 4,540.00 | 4,540.00 | -0.87% | 50,003 |
| Feb 4, 2026 | 4,520.00 | 4,600.00 | 4,495.00 | 4,580.00 | 4,580.00 | 1.33% | 56,699 |
| Feb 3, 2026 | 4,515.00 | 4,595.00 | 4,470.00 | 4,520.00 | 4,520.00 | 0.44% | 78,283 |
| Feb 2, 2026 | 4,670.00 | 4,670.00 | 4,480.00 | 4,500.00 | 4,500.00 | -3.64% | 107,876 |
| Jan 30, 2026 | 4,740.00 | 4,770.00 | 4,650.00 | 4,670.00 | 4,670.00 | -1.48% | 77,667 |
| Jan 29, 2026 | 4,825.00 | 4,825.00 | 4,705.00 | 4,740.00 | 4,740.00 | -2.17% | 98,559 |
| Jan 28, 2026 | 4,830.00 | 4,865.00 | 4,775.00 | 4,845.00 | 4,845.00 | 0.41% | 92,065 |
| Jan 27, 2026 | 4,780.00 | 4,830.00 | 4,695.00 | 4,825.00 | 4,825.00 | 0.94% | 71,842 |
| Jan 26, 2026 | 4,670.00 | 4,880.00 | 4,670.00 | 4,780.00 | 4,780.00 | 2.36% | 101,062 |
| Jan 23, 2026 | 4,605.00 | 4,725.00 | 4,550.00 | 4,670.00 | 4,670.00 | 1.19% | 65,872 |
| Jan 22, 2026 | 4,695.00 | 4,695.00 | 4,600.00 | 4,615.00 | 4,615.00 | -0.65% | 88,403 |
| Jan 21, 2026 | 4,700.00 | 4,700.00 | 4,545.00 | 4,645.00 | 4,645.00 | -1.28% | 71,188 |
| Jan 20, 2026 | 4,625.00 | 4,780.00 | 4,600.00 | 4,705.00 | 4,705.00 | 0.86% | 75,962 |
| Jan 19, 2026 | 4,670.00 | 4,710.00 | 4,650.00 | 4,665.00 | 4,665.00 | -1.06% | 75,250 |
| Jan 16, 2026 | 4,895.00 | 4,895.00 | 4,710.00 | 4,715.00 | 4,715.00 | -2.08% | 109,089 |
| Jan 15, 2026 | 4,765.00 | 4,875.00 | 4,740.00 | 4,815.00 | 4,815.00 | 0.42% | 118,978 |
| Jan 14, 2026 | 4,785.00 | 4,860.00 | 4,670.00 | 4,795.00 | 4,795.00 | 0.21% | 157,475 |
| Jan 13, 2026 | 5,000.00 | 5,220.00 | 4,750.00 | 4,785.00 | 4,785.00 | -5.99% | 463,988 |
| Jan 12, 2026 | 4,455.00 | 5,860.00 | 4,340.00 | 5,090.00 | 5,090.00 | 12.74% | 5,439,498 |
| Jan 9, 2026 | 4,465.00 | 4,580.00 | 4,460.00 | 4,515.00 | 4,515.00 | 0.11% | 34,250 |
| Jan 8, 2026 | 4,580.00 | 4,610.00 | 4,500.00 | 4,510.00 | 4,510.00 | -2.17% | 42,416 |
| Jan 7, 2026 | 4,720.00 | 4,725.00 | 4,555.00 | 4,610.00 | 4,610.00 | -2.43% | 49,355 |
| Jan 6, 2026 | 4,750.00 | 4,860.00 | 4,700.00 | 4,725.00 | 4,725.00 | -0.94% | 55,222 |
| Jan 5, 2026 | 4,880.00 | 5,090.00 | 4,750.00 | 4,770.00 | 4,770.00 | -2.35% | 102,496 |
| Jan 2, 2026 | 4,515.00 | 5,160.00 | 4,510.00 | 4,885.00 | 4,885.00 | 8.31% | 235,767 |
| Dec 30, 2025 | 4,330.00 | 4,580.00 | 4,330.00 | 4,510.00 | 4,510.00 | 2.50% | 65,258 |
| Dec 29, 2025 | 4,330.00 | 4,415.00 | 4,325.00 | 4,400.00 | 4,400.00 | 0.57% | 40,896 |
| Dec 26, 2025 | 4,420.00 | 4,420.00 | 4,330.00 | 4,375.00 | 4,375.00 | -0.79% | 34,967 |
| Dec 24, 2025 | 4,400.00 | 4,455.00 | 4,340.00 | 4,410.00 | 4,410.00 | 1.38% | 42,351 |
| Dec 23, 2025 | 4,425.00 | 4,455.00 | 4,350.00 | 4,350.00 | 4,350.00 | -1.69% | 64,181 |
| Dec 22, 2025 | 4,440.00 | 4,530.00 | 4,415.00 | 4,425.00 | 4,425.00 | -2.32% | 106,934 |
| Dec 19, 2025 | 4,550.00 | 4,580.00 | 4,495.00 | 4,530.00 | 4,530.00 | -0.44% | 30,575 |
| Dec 18, 2025 | 4,595.00 | 4,640.00 | 4,525.00 | 4,550.00 | 4,550.00 | -1.09% | 26,828 |