Chorokbaem Media Co., Ltd. (KOSDAQ:047820)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,490.00
-140.00 (-2.49%)
At close: Oct 30, 2025

Chorokbaem Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255,630.005,680.005,440.005,490.005,490.00-2.49%93,054
Oct 29, 20255,670.005,720.005,530.005,630.005,630.00-0.71%62,847
Oct 28, 20255,630.005,740.005,300.005,670.005,670.000.89%53,453
Oct 27, 20255,560.005,820.005,450.005,620.005,620.002.93%119,621
Oct 24, 20255,580.005,650.005,440.005,460.005,460.00-1.97%82,200
Oct 23, 20255,720.005,720.005,560.005,570.005,570.00-1.59%57,720
Oct 22, 20255,660.005,660.005,540.005,660.005,660.00-42,682
Oct 21, 20255,640.005,780.005,600.005,660.005,660.000.35%60,889
Oct 20, 20255,670.005,740.005,550.005,640.005,640.00-0.35%65,866
Oct 17, 20255,610.005,950.005,570.005,660.005,660.000.89%101,701
Oct 16, 20255,680.005,950.005,590.005,610.005,610.00-1.23%64,392
Oct 15, 20255,720.005,800.005,620.005,680.005,680.00-0.70%82,461
Oct 14, 20255,960.006,000.005,650.005,720.005,720.00-2.05%72,158
Oct 13, 20256,040.006,040.005,800.005,840.005,840.00-3.47%80,822
Oct 10, 20256,200.006,220.006,050.006,050.006,050.00-3.04%70,177
Oct 2, 20256,290.006,400.006,170.006,240.006,240.00-1.73%68,678
Oct 1, 20256,460.006,530.006,270.006,350.006,350.00-1.70%51,015
Sep 30, 20256,570.006,590.006,400.006,460.006,460.00-1.82%106,698
Sep 29, 20256,900.007,070.006,510.006,580.006,580.00-5.87%175,261
Sep 26, 20257,060.007,170.006,970.006,990.006,990.00-0.99%149,336
Sep 25, 20257,290.007,290.007,050.007,060.007,060.000.57%91,418
Sep 24, 20257,120.007,300.007,020.007,020.007,020.00-1.54%134,297
Sep 23, 20257,290.007,290.006,860.007,130.007,130.00-2.99%204,467
Sep 22, 20257,310.007,450.007,140.007,350.007,350.000.55%143,343
Sep 19, 20257,450.007,550.007,300.007,310.007,310.00-1.88%203,174
Sep 18, 20257,360.007,560.007,300.007,450.007,450.000.95%165,092
Sep 17, 20257,430.007,650.007,230.007,380.007,380.00-0.67%235,672
Sep 16, 20257,180.008,000.007,150.007,430.007,430.003.48%812,674
Sep 15, 20257,360.007,360.007,080.007,180.007,180.00-2.58%169,345
Sep 12, 20257,150.007,470.007,120.007,370.007,370.003.08%302,969
Sep 11, 20257,250.007,430.007,110.007,150.007,150.00-3.12%273,189
Sep 10, 20257,210.007,510.007,100.007,380.007,380.002.36%417,869
Sep 9, 20256,340.007,360.006,310.007,210.007,210.0014.99%1,623,324
Sep 8, 20256,310.006,460.006,090.006,270.006,270.001.46%234,410
Sep 5, 20255,930.006,250.005,930.006,180.006,180.004.39%385,045
Sep 4, 20255,730.005,980.005,680.005,920.005,920.003.50%345,327
Sep 3, 20255,420.005,720.005,390.005,720.005,720.006.32%328,643
Sep 2, 20255,080.005,420.005,080.005,380.005,380.005.91%225,111
Sep 1, 20255,000.005,150.004,945.005,080.005,080.001.60%91,213
Aug 29, 20255,050.005,080.004,950.005,000.005,000.000.10%53,186
Aug 28, 20255,050.005,050.004,980.004,995.004,995.00-1.09%53,921
Aug 27, 20255,140.005,180.005,030.005,050.005,050.00-2.51%89,449
Aug 26, 20255,260.005,320.005,140.005,180.005,180.00-1.52%76,642
Aug 25, 20255,240.005,440.005,210.005,260.005,260.000.38%75,549
Aug 22, 20255,230.005,380.005,210.005,240.005,240.000.19%69,767
Aug 21, 20255,280.005,470.005,220.005,230.005,230.000.19%143,276
Aug 20, 20255,310.005,420.005,170.005,220.005,220.00-2.06%199,661
Aug 19, 20255,150.005,850.005,050.005,330.005,330.003.50%2,478,389
Aug 18, 20255,180.005,230.005,040.005,150.005,150.00-1.53%63,055
Aug 14, 20255,170.005,260.005,160.005,230.005,230.001.16%83,304