Chorokbaem Media Co., Ltd. (KOSDAQ:047820)
South Korea · Delayed Price · Currency is KRW 7,310.00
-140.00 (-1.88%)
At close: Sep 19, 2025
Chorokbaem Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,450.00 | 7,550.00 | 7,300.00 | 7,310.00 | 7,310.00 | -1.88% | 203,174 |
| Sep 18, 2025 | 7,360.00 | 7,560.00 | 7,300.00 | 7,450.00 | 7,450.00 | 0.95% | 165,092 |
| Sep 17, 2025 | 7,430.00 | 7,650.00 | 7,230.00 | 7,380.00 | 7,380.00 | -0.67% | 235,672 |
| Sep 16, 2025 | 7,180.00 | 8,000.00 | 7,150.00 | 7,430.00 | 7,430.00 | 3.48% | 812,674 |
| Sep 15, 2025 | 7,360.00 | 7,360.00 | 7,080.00 | 7,180.00 | 7,180.00 | -2.58% | 169,345 |
| Sep 12, 2025 | 7,150.00 | 7,470.00 | 7,120.00 | 7,370.00 | 7,370.00 | 3.08% | 302,969 |
| Sep 11, 2025 | 7,250.00 | 7,430.00 | 7,110.00 | 7,150.00 | 7,150.00 | -3.12% | 273,189 |
| Sep 10, 2025 | 7,210.00 | 7,510.00 | 7,100.00 | 7,380.00 | 7,380.00 | 2.36% | 417,869 |
| Sep 9, 2025 | 6,340.00 | 7,360.00 | 6,310.00 | 7,210.00 | 7,210.00 | 14.99% | 1,623,324 |
| Sep 8, 2025 | 6,310.00 | 6,460.00 | 6,090.00 | 6,270.00 | 6,270.00 | 1.46% | 234,410 |
| Sep 5, 2025 | 5,930.00 | 6,250.00 | 5,930.00 | 6,180.00 | 6,180.00 | 4.39% | 385,045 |
| Sep 4, 2025 | 5,730.00 | 5,980.00 | 5,680.00 | 5,920.00 | 5,920.00 | 3.50% | 345,327 |
| Sep 3, 2025 | 5,420.00 | 5,720.00 | 5,390.00 | 5,720.00 | 5,720.00 | 6.32% | 328,643 |
| Sep 2, 2025 | 5,080.00 | 5,420.00 | 5,080.00 | 5,380.00 | 5,380.00 | 5.91% | 225,111 |
| Sep 1, 2025 | 5,000.00 | 5,150.00 | 4,945.00 | 5,080.00 | 5,080.00 | 1.60% | 91,213 |
| Aug 29, 2025 | 5,050.00 | 5,080.00 | 4,950.00 | 5,000.00 | 5,000.00 | 0.10% | 53,186 |
| Aug 28, 2025 | 5,050.00 | 5,050.00 | 4,980.00 | 4,995.00 | 4,995.00 | -1.09% | 53,921 |
| Aug 27, 2025 | 5,140.00 | 5,180.00 | 5,030.00 | 5,050.00 | 5,050.00 | -2.51% | 89,449 |
| Aug 26, 2025 | 5,260.00 | 5,320.00 | 5,140.00 | 5,180.00 | 5,180.00 | -1.52% | 76,642 |
| Aug 25, 2025 | 5,240.00 | 5,440.00 | 5,210.00 | 5,260.00 | 5,260.00 | 0.38% | 75,549 |
| Aug 22, 2025 | 5,230.00 | 5,380.00 | 5,210.00 | 5,240.00 | 5,240.00 | 0.19% | 69,767 |
| Aug 21, 2025 | 5,280.00 | 5,470.00 | 5,220.00 | 5,230.00 | 5,230.00 | 0.19% | 143,276 |
| Aug 20, 2025 | 5,310.00 | 5,420.00 | 5,170.00 | 5,220.00 | 5,220.00 | -2.06% | 199,661 |
| Aug 19, 2025 | 5,150.00 | 5,850.00 | 5,050.00 | 5,330.00 | 5,330.00 | 3.50% | 2,478,389 |
| Aug 18, 2025 | 5,180.00 | 5,230.00 | 5,040.00 | 5,150.00 | 5,150.00 | -1.53% | 63,055 |
| Aug 14, 2025 | 5,170.00 | 5,260.00 | 5,160.00 | 5,230.00 | 5,230.00 | 1.16% | 83,304 |
| Aug 13, 2025 | 5,150.00 | 5,200.00 | 5,070.00 | 5,170.00 | 5,170.00 | -0.39% | 106,476 |
| Aug 12, 2025 | 4,980.00 | 6,000.00 | 4,980.00 | 5,190.00 | 5,190.00 | 4.22% | 2,123,815 |
| Aug 11, 2025 | 5,000.00 | 5,050.00 | 4,950.00 | 4,980.00 | 4,980.00 | -1.39% | 54,092 |
| Aug 8, 2025 | 5,100.00 | 5,190.00 | 5,040.00 | 5,050.00 | 5,050.00 | -0.98% | 76,514 |
| Aug 7, 2025 | 5,060.00 | 5,120.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.79% | 25,830 |
| Aug 6, 2025 | 5,010.00 | 5,100.00 | 4,965.00 | 5,060.00 | 5,060.00 | 1.00% | 26,478 |
| Aug 5, 2025 | 5,010.00 | 5,120.00 | 4,995.00 | 5,010.00 | 5,010.00 | - | 36,180 |
| Aug 4, 2025 | 4,900.00 | 5,040.00 | 4,865.00 | 5,010.00 | 5,010.00 | 2.24% | 27,945 |
| Aug 1, 2025 | 5,150.00 | 5,150.00 | 4,890.00 | 4,900.00 | 4,900.00 | -3.92% | 80,479 |
| Jul 31, 2025 | 5,130.00 | 5,180.00 | 5,080.00 | 5,100.00 | 5,100.00 | - | 49,121 |
| Jul 30, 2025 | 5,180.00 | 5,250.00 | 5,070.00 | 5,100.00 | 5,100.00 | -1.54% | 46,651 |
| Jul 29, 2025 | 5,180.00 | 5,230.00 | 5,100.00 | 5,180.00 | 5,180.00 | - | 33,266 |
| Jul 28, 2025 | 5,380.00 | 5,380.00 | 5,180.00 | 5,180.00 | 5,180.00 | -2.45% | 40,893 |
| Jul 25, 2025 | 5,190.00 | 5,330.00 | 5,190.00 | 5,310.00 | 5,310.00 | 1.34% | 44,763 |
| Jul 24, 2025 | 5,380.00 | 5,410.00 | 5,200.00 | 5,240.00 | 5,240.00 | -2.96% | 81,644 |
| Jul 23, 2025 | 5,440.00 | 5,540.00 | 5,290.00 | 5,400.00 | 5,400.00 | -0.74% | 112,742 |
| Jul 22, 2025 | 5,500.00 | 5,510.00 | 5,300.00 | 5,440.00 | 5,440.00 | -1.09% | 69,709 |
| Jul 21, 2025 | 5,630.00 | 5,630.00 | 5,400.00 | 5,500.00 | 5,500.00 | -2.31% | 121,686 |
| Jul 18, 2025 | 5,610.00 | 5,750.00 | 5,550.00 | 5,630.00 | 5,630.00 | -0.71% | 86,879 |
| Jul 17, 2025 | 5,610.00 | 5,730.00 | 5,550.00 | 5,670.00 | 5,670.00 | 1.07% | 72,578 |
| Jul 16, 2025 | 5,780.00 | 5,810.00 | 5,550.00 | 5,610.00 | 5,610.00 | -3.61% | 156,985 |
| Jul 15, 2025 | 5,960.00 | 5,960.00 | 5,770.00 | 5,820.00 | 5,820.00 | -2.35% | 77,049 |
| Jul 14, 2025 | 6,030.00 | 6,050.00 | 5,870.00 | 5,960.00 | 5,960.00 | -1.16% | 75,304 |
| Jul 11, 2025 | 6,010.00 | 6,100.00 | 5,950.00 | 6,030.00 | 6,030.00 | 0.33% | 87,374 |