Chorokbaem Media Co., Ltd. (KOSDAQ:047820)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,630.00 | 5,680.00 | 5,440.00 | 5,490.00 | 5,490.00 | -2.49% | 93,054 |
| 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 |
| Sep 23, 2025 | 7,290.00 | 7,290.00 | 6,860.00 | 7,130.00 | 7,130.00 | -2.99% | 204,467 |
| Sep 22, 2025 | 7,310.00 | 7,450.00 | 7,140.00 | 7,350.00 | 7,350.00 | 0.55% | 143,343 |
| 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 |