Skip to main content
logo
Chorokbaem Media Co., Ltd. (KOSDAQ:047820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,680.00
-45.00 (-0.95%)
At close: Feb 12, 2026

Chorokbaem Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20264,660.004,675.004,585.004,610.004,610.00-1.50%64,051
Feb 12, 20264,725.004,740.004,645.004,680.004,680.00-0.95%44,799
Feb 11, 20264,720.004,745.004,665.004,725.004,725.000.11%30,908
Feb 10, 20264,595.004,810.004,575.004,720.004,720.002.72%95,859
Feb 9, 20264,555.004,620.004,505.004,595.004,595.00-62,699
Feb 6, 20264,470.004,600.004,375.004,595.004,595.001.21%112,208
Feb 5, 20264,580.004,610.004,510.004,540.004,540.00-0.87%50,003
Feb 4, 20264,520.004,600.004,495.004,580.004,580.001.33%56,699
Feb 3, 20264,515.004,595.004,470.004,520.004,520.000.44%78,283
Feb 2, 20264,670.004,670.004,480.004,500.004,500.00-3.64%107,876
Jan 30, 20264,740.004,770.004,650.004,670.004,670.00-1.48%77,667
Jan 29, 20264,825.004,825.004,705.004,740.004,740.00-2.17%98,559
Jan 28, 20264,830.004,865.004,775.004,845.004,845.000.41%92,065
Jan 27, 20264,780.004,830.004,695.004,825.004,825.000.94%71,842
Jan 26, 20264,670.004,880.004,670.004,780.004,780.002.36%101,062
Jan 23, 20264,605.004,725.004,550.004,670.004,670.001.19%65,872
Jan 22, 20264,695.004,695.004,600.004,615.004,615.00-0.65%88,403
Jan 21, 20264,700.004,700.004,545.004,645.004,645.00-1.28%71,188
Jan 20, 20264,625.004,780.004,600.004,705.004,705.000.86%75,962
Jan 19, 20264,670.004,710.004,650.004,665.004,665.00-1.06%75,250
Jan 16, 20264,895.004,895.004,710.004,715.004,715.00-2.08%109,089
Jan 15, 20264,765.004,875.004,740.004,815.004,815.000.42%118,978
Jan 14, 20264,785.004,860.004,670.004,795.004,795.000.21%157,475
Jan 13, 20265,000.005,220.004,750.004,785.004,785.00-5.99%463,988
Jan 12, 20264,455.005,860.004,340.005,090.005,090.0012.74%5,439,498
Jan 9, 20264,465.004,580.004,460.004,515.004,515.000.11%34,250
Jan 8, 20264,580.004,610.004,500.004,510.004,510.00-2.17%42,416
Jan 7, 20264,720.004,725.004,555.004,610.004,610.00-2.43%49,355
Jan 6, 20264,750.004,860.004,700.004,725.004,725.00-0.94%55,222
Jan 5, 20264,880.005,090.004,750.004,770.004,770.00-2.35%102,496
Jan 2, 20264,515.005,160.004,510.004,885.004,885.008.31%235,767
Dec 30, 20254,330.004,580.004,330.004,510.004,510.002.50%65,258
Dec 29, 20254,330.004,415.004,325.004,400.004,400.000.57%40,896
Dec 26, 20254,420.004,420.004,330.004,375.004,375.00-0.79%34,967
Dec 24, 20254,400.004,455.004,340.004,410.004,410.001.38%42,351
Dec 23, 20254,425.004,455.004,350.004,350.004,350.00-1.69%64,181
Dec 22, 20254,440.004,530.004,415.004,425.004,425.00-2.32%106,934
Dec 19, 20254,550.004,580.004,495.004,530.004,530.00-0.44%30,575
Dec 18, 20254,595.004,640.004,525.004,550.004,550.00-1.09%26,828
Dec 17, 20254,605.004,650.004,585.004,600.004,600.00-0.11%21,158
Dec 16, 20254,725.004,725.004,600.004,605.004,605.00-2.54%23,309
Dec 15, 20254,720.004,725.004,660.004,725.004,725.000.11%29,804
Dec 12, 20254,640.004,720.004,615.004,720.004,720.001.72%27,527
Dec 11, 20254,580.004,730.004,580.004,640.004,640.000.87%23,261
Dec 10, 20254,555.004,730.004,555.004,600.004,600.000.99%30,370
Dec 9, 20254,670.004,680.004,545.004,555.004,555.00-2.67%72,046
Dec 8, 20254,715.004,755.004,670.004,680.004,680.00-1.58%53,509
Dec 5, 20254,805.004,805.004,750.004,755.004,755.00-1.04%34,853
Dec 4, 20254,820.004,845.004,800.004,805.004,805.00-1.54%34,847
Dec 3, 20254,950.004,950.004,825.004,880.004,880.000.83%27,535