Chorokbaem Media Co., Ltd. (KOSDAQ:047820)
South Korea · Delayed Price · Currency is KRW 4,555.00
-125.00 (-2.67%)
At close: Dec 9, 2025
Chorokbaem Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 4,670.00 | 4,680.00 | 4,545.00 | 4,555.00 | 4,555.00 | -2.67% | 72,046 |
| Dec 8, 2025 | 4,715.00 | 4,755.00 | 4,670.00 | 4,680.00 | 4,680.00 | -1.58% | 53,509 |
| Dec 5, 2025 | 4,805.00 | 4,805.00 | 4,750.00 | 4,755.00 | 4,755.00 | -1.04% | 34,853 |
| Dec 4, 2025 | 4,820.00 | 4,845.00 | 4,800.00 | 4,805.00 | 4,805.00 | -1.54% | 34,847 |
| Dec 3, 2025 | 4,950.00 | 4,950.00 | 4,825.00 | 4,880.00 | 4,880.00 | 0.83% | 27,535 |
| Dec 2, 2025 | 4,885.00 | 4,885.00 | 4,805.00 | 4,840.00 | 4,840.00 | -0.92% | 47,164 |
| Dec 1, 2025 | 4,895.00 | 4,955.00 | 4,830.00 | 4,885.00 | 4,885.00 | -0.20% | 39,573 |
| Nov 28, 2025 | 4,890.00 | 4,955.00 | 4,885.00 | 4,895.00 | 4,895.00 | 0.10% | 18,868 |
| Nov 27, 2025 | 4,895.00 | 4,965.00 | 4,855.00 | 4,890.00 | 4,890.00 | -0.10% | 21,511 |
| Nov 26, 2025 | 4,815.00 | 5,000.00 | 4,815.00 | 4,895.00 | 4,895.00 | 1.35% | 38,002 |
| Nov 25, 2025 | 4,885.00 | 4,885.00 | 4,790.00 | 4,830.00 | 4,830.00 | -0.41% | 24,685 |
| Nov 24, 2025 | 4,900.00 | 4,910.00 | 4,795.00 | 4,850.00 | 4,850.00 | -1.02% | 29,397 |
| Nov 21, 2025 | 4,855.00 | 4,900.00 | 4,790.00 | 4,900.00 | 4,900.00 | -1.21% | 38,813 |
| Nov 20, 2025 | 4,775.00 | 4,960.00 | 4,775.00 | 4,960.00 | 4,960.00 | 3.44% | 23,173 |
| Nov 19, 2025 | 4,900.00 | 4,900.00 | 4,725.00 | 4,795.00 | 4,795.00 | -0.31% | 39,989 |
| Nov 18, 2025 | 4,975.00 | 4,995.00 | 4,805.00 | 4,810.00 | 4,810.00 | -3.32% | 49,067 |
| Nov 17, 2025 | 4,885.00 | 4,980.00 | 4,845.00 | 4,975.00 | 4,975.00 | 0.91% | 68,327 |
| Nov 14, 2025 | 5,050.00 | 5,070.00 | 4,925.00 | 4,930.00 | 4,930.00 | -3.33% | 49,057 |
| Nov 13, 2025 | 5,140.00 | 5,160.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.78% | 49,049 |
| Nov 12, 2025 | 4,915.00 | 5,140.00 | 4,910.00 | 5,140.00 | 5,140.00 | 4.58% | 54,471 |
| Nov 11, 2025 | 5,050.00 | 5,170.00 | 4,890.00 | 4,915.00 | 4,915.00 | -2.67% | 97,771 |
| Nov 10, 2025 | 4,990.00 | 5,080.00 | 4,970.00 | 5,050.00 | 5,050.00 | 1.20% | 51,995 |
| Nov 7, 2025 | 5,050.00 | 5,090.00 | 4,900.00 | 4,990.00 | 4,990.00 | -1.19% | 132,162 |
| Nov 6, 2025 | 5,130.00 | 5,300.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.56% | 59,658 |
| Nov 5, 2025 | 5,270.00 | 5,270.00 | 5,000.00 | 5,130.00 | 5,130.00 | -2.66% | 93,162 |
| Nov 4, 2025 | 5,210.00 | 5,390.00 | 5,160.00 | 5,270.00 | 5,270.00 | 0.19% | 94,308 |
| Nov 3, 2025 | 5,470.00 | 5,590.00 | 5,250.00 | 5,260.00 | 5,260.00 | -2.77% | 93,905 |
| Oct 31, 2025 | 5,450.00 | 5,570.00 | 5,400.00 | 5,410.00 | 5,410.00 | -1.46% | 65,137 |
| Oct 30, 2025 | 5,630.00 | 5,680.00 | 5,440.00 | 5,490.00 | 5,490.00 | -2.49% | 93,906 |
| Oct 29, 2025 | 5,670.00 | 5,720.00 | 5,530.00 | 5,630.00 | 5,630.00 | -0.71% | 62,847 |
| Oct 28, 2025 | 5,630.00 | 5,740.00 | 5,300.00 | 5,670.00 | 5,670.00 | 0.89% | 53,453 |
| Oct 27, 2025 | 5,560.00 | 5,820.00 | 5,450.00 | 5,620.00 | 5,620.00 | 2.93% | 119,621 |
| Oct 24, 2025 | 5,580.00 | 5,650.00 | 5,440.00 | 5,460.00 | 5,460.00 | -1.97% | 82,200 |
| Oct 23, 2025 | 5,720.00 | 5,720.00 | 5,560.00 | 5,570.00 | 5,570.00 | -1.59% | 57,720 |
| Oct 22, 2025 | 5,660.00 | 5,660.00 | 5,540.00 | 5,660.00 | 5,660.00 | - | 42,682 |
| Oct 21, 2025 | 5,640.00 | 5,780.00 | 5,600.00 | 5,660.00 | 5,660.00 | 0.35% | 60,889 |
| Oct 20, 2025 | 5,670.00 | 5,740.00 | 5,550.00 | 5,640.00 | 5,640.00 | -0.35% | 65,866 |
| Oct 17, 2025 | 5,610.00 | 5,950.00 | 5,570.00 | 5,660.00 | 5,660.00 | 0.89% | 101,701 |
| Oct 16, 2025 | 5,680.00 | 5,950.00 | 5,590.00 | 5,610.00 | 5,610.00 | -1.23% | 64,392 |
| Oct 15, 2025 | 5,720.00 | 5,800.00 | 5,620.00 | 5,680.00 | 5,680.00 | -0.70% | 82,461 |
| Oct 14, 2025 | 5,960.00 | 6,000.00 | 5,650.00 | 5,720.00 | 5,720.00 | -2.05% | 72,158 |
| Oct 13, 2025 | 6,040.00 | 6,040.00 | 5,800.00 | 5,840.00 | 5,840.00 | -3.47% | 80,822 |
| Oct 10, 2025 | 6,200.00 | 6,220.00 | 6,050.00 | 6,050.00 | 6,050.00 | -3.04% | 70,177 |
| Oct 2, 2025 | 6,290.00 | 6,400.00 | 6,170.00 | 6,240.00 | 6,240.00 | -1.73% | 68,678 |
| Oct 1, 2025 | 6,460.00 | 6,530.00 | 6,270.00 | 6,350.00 | 6,350.00 | -1.70% | 51,015 |
| Sep 30, 2025 | 6,570.00 | 6,590.00 | 6,400.00 | 6,460.00 | 6,460.00 | -1.82% | 106,698 |
| Sep 29, 2025 | 6,900.00 | 7,070.00 | 6,510.00 | 6,580.00 | 6,580.00 | -5.87% | 175,261 |
| Sep 26, 2025 | 7,060.00 | 7,170.00 | 6,970.00 | 6,990.00 | 6,990.00 | -0.99% | 149,336 |
| Sep 25, 2025 | 7,290.00 | 7,290.00 | 7,050.00 | 7,060.00 | 7,060.00 | 0.57% | 91,418 |
| Sep 24, 2025 | 7,120.00 | 7,300.00 | 7,020.00 | 7,020.00 | 7,020.00 | -1.54% | 134,297 |