Chorokbaem Media Co., Ltd. (KOSDAQ:047820)
South Korea · Delayed Price · Currency is KRW 5,300.00
-340.00 (-6.03%)
At close: May 11, 2026
Chorokbaem Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5,640.00 | 5,650.00 | 5,080.00 | 5,300.00 | 5,300.00 | -6.03% | 155,372 |
| May 8, 2026 | 5,470.00 | 5,720.00 | 5,450.00 | 5,640.00 | 5,640.00 | 3.11% | 149,442 |
| May 7, 2026 | 5,440.00 | 5,710.00 | 5,440.00 | 5,470.00 | 5,470.00 | 0.55% | 153,775 |
| May 6, 2026 | 5,450.00 | 5,550.00 | 5,430.00 | 5,440.00 | 5,440.00 | -0.91% | 128,908 |
| May 4, 2026 | 5,600.00 | 5,770.00 | 5,420.00 | 5,490.00 | 5,490.00 | -1.79% | 166,675 |
| Apr 30, 2026 | 5,740.00 | 5,840.00 | 5,590.00 | 5,590.00 | 5,590.00 | -2.44% | 149,767 |
| Apr 29, 2026 | 5,640.00 | 5,800.00 | 5,520.00 | 5,730.00 | 5,730.00 | 1.60% | 205,319 |
| Apr 28, 2026 | 5,530.00 | 5,900.00 | 5,500.00 | 5,640.00 | 5,640.00 | 1.81% | 262,336 |
| Apr 27, 2026 | 5,590.00 | 5,680.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.89% | 191,517 |
| Apr 24, 2026 | 5,350.00 | 5,680.00 | 5,310.00 | 5,590.00 | 5,590.00 | 4.29% | 261,920 |
| Apr 23, 2026 | 5,260.00 | 5,550.00 | 5,220.00 | 5,360.00 | 5,360.00 | 2.10% | 231,458 |
| Apr 22, 2026 | 5,340.00 | 5,510.00 | 5,210.00 | 5,250.00 | 5,250.00 | -1.50% | 212,868 |
| Apr 21, 2026 | 5,360.00 | 5,730.00 | 5,300.00 | 5,330.00 | 5,330.00 | -0.56% | 466,382 |
| Apr 20, 2026 | 4,660.00 | 5,660.00 | 4,660.00 | 5,360.00 | 5,360.00 | 15.02% | 1,383,541 |
| Apr 17, 2026 | 4,665.00 | 4,675.00 | 4,600.00 | 4,660.00 | 4,660.00 | -0.11% | 40,829 |
| Apr 16, 2026 | 4,575.00 | 4,690.00 | 4,575.00 | 4,665.00 | 4,665.00 | 1.86% | 45,701 |
| Apr 15, 2026 | 4,595.00 | 4,650.00 | 4,575.00 | 4,580.00 | 4,580.00 | -0.33% | 56,660 |
| Apr 14, 2026 | 4,505.00 | 4,625.00 | 4,505.00 | 4,595.00 | 4,595.00 | 2.00% | 33,551 |
| Apr 13, 2026 | 4,405.00 | 4,660.00 | 4,395.00 | 4,505.00 | 4,505.00 | 2.27% | 130,868 |
| Apr 10, 2026 | 4,300.00 | 4,410.00 | 4,290.00 | 4,405.00 | 4,405.00 | 1.85% | 59,815 |
| Apr 9, 2026 | 4,335.00 | 4,405.00 | 4,280.00 | 4,325.00 | 4,325.00 | -0.80% | 19,513 |
| Apr 8, 2026 | 4,310.00 | 4,405.00 | 4,310.00 | 4,360.00 | 4,360.00 | 1.51% | 44,194 |
| Apr 7, 2026 | 4,325.00 | 4,400.00 | 4,230.00 | 4,295.00 | 4,295.00 | -0.69% | 50,905 |
| Apr 6, 2026 | 4,365.00 | 4,440.00 | 4,250.00 | 4,325.00 | 4,325.00 | -0.92% | 44,548 |
| Apr 3, 2026 | 4,400.00 | 4,460.00 | 4,315.00 | 4,365.00 | 4,365.00 | -0.91% | 27,296 |
| Apr 2, 2026 | 4,400.00 | 4,495.00 | 4,290.00 | 4,405.00 | 4,405.00 | 0.23% | 70,963 |
| Apr 1, 2026 | 4,220.00 | 4,445.00 | 4,220.00 | 4,395.00 | 4,395.00 | 0.92% | 61,753 |
| Mar 31, 2026 | 4,305.00 | 4,450.00 | 4,245.00 | 4,355.00 | 4,355.00 | 0.35% | 49,059 |
| Mar 30, 2026 | 4,330.00 | 4,395.00 | 4,245.00 | 4,340.00 | 4,340.00 | 0.12% | 67,426 |
| Mar 27, 2026 | 4,260.00 | 4,430.00 | 4,190.00 | 4,335.00 | 4,335.00 | 1.76% | 20,640 |
| Mar 26, 2026 | 4,295.00 | 4,350.00 | 4,255.00 | 4,260.00 | 4,260.00 | -0.70% | 32,685 |
| Mar 25, 2026 | 4,255.00 | 4,435.00 | 4,250.00 | 4,290.00 | 4,290.00 | 0.82% | 65,093 |
| Mar 24, 2026 | 4,210.00 | 4,355.00 | 4,210.00 | 4,255.00 | 4,255.00 | 1.31% | 39,685 |
| Mar 23, 2026 | 4,345.00 | 4,355.00 | 4,190.00 | 4,200.00 | 4,200.00 | -4.11% | 46,863 |
| Mar 20, 2026 | 4,185.00 | 4,400.00 | 4,185.00 | 4,380.00 | 4,380.00 | 4.78% | 48,868 |
| Mar 19, 2026 | 4,305.00 | 4,305.00 | 4,170.00 | 4,180.00 | 4,180.00 | -3.02% | 30,781 |
| Mar 18, 2026 | 4,200.00 | 4,350.00 | 4,200.00 | 4,310.00 | 4,310.00 | 2.62% | 39,319 |
| Mar 17, 2026 | 4,130.00 | 4,250.00 | 4,130.00 | 4,200.00 | 4,200.00 | 0.12% | 20,813 |
| Mar 16, 2026 | 4,405.00 | 4,405.00 | 4,140.00 | 4,195.00 | 4,195.00 | -2.33% | 34,666 |
| Mar 13, 2026 | 4,265.00 | 4,300.00 | 4,160.00 | 4,295.00 | 4,295.00 | 1.06% | 27,503 |
| Mar 12, 2026 | 4,150.00 | 4,255.00 | 4,135.00 | 4,250.00 | 4,250.00 | 2.53% | 31,893 |
| Mar 11, 2026 | 4,095.00 | 4,235.00 | 4,095.00 | 4,145.00 | 4,145.00 | 1.22% | 48,984 |
| Mar 10, 2026 | 4,100.00 | 4,175.00 | 3,970.00 | 4,095.00 | 4,095.00 | 0.74% | 49,329 |
| Mar 9, 2026 | 4,280.00 | 4,285.00 | 3,995.00 | 4,065.00 | 4,065.00 | -5.02% | 98,335 |
| Mar 6, 2026 | 4,325.00 | 4,380.00 | 4,170.00 | 4,280.00 | 4,280.00 | -1.04% | 70,110 |
| Mar 5, 2026 | 4,150.00 | 4,405.00 | 4,150.00 | 4,325.00 | 4,325.00 | 4.98% | 75,659 |
| Mar 4, 2026 | 4,400.00 | 4,445.00 | 4,080.00 | 4,120.00 | 4,120.00 | -7.10% | 261,363 |
| Mar 3, 2026 | 4,615.00 | 4,615.00 | 4,430.00 | 4,435.00 | 4,435.00 | -4.11% | 105,408 |
| Feb 27, 2026 | 4,620.00 | 4,675.00 | 4,500.00 | 4,625.00 | 4,625.00 | 0.11% | 66,675 |
| Feb 26, 2026 | 4,485.00 | 4,695.00 | 4,440.00 | 4,620.00 | 4,620.00 | 3.01% | 234,142 |