Skip to main content
Chorokbaem Media Co., Ltd. (KOSDAQ:047820)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,775.00
+30.00 (1.09%)
At close: Nov 13, 2026

Chorokbaem Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,735.002,780.002,685.002,775.002,775.001.09%29,882
Nov 12, 20262,695.002,815.002,695.002,745.002,745.001.48%8,626
Nov 11, 20262,650.002,750.002,640.002,705.002,705.001.31%30,539
Nov 10, 20262,615.002,700.002,600.002,670.002,670.002.10%11,702
Nov 9, 20262,615.002,640.002,560.002,615.002,615.000.97%19,657
Nov 6, 20262,640.002,705.002,575.002,590.002,590.00-4.07%16,678
Nov 5, 20262,740.002,860.002,700.002,700.002,700.00-1.10%7,680
Nov 4, 20262,835.002,835.002,630.002,730.002,730.00-2.33%12,970
Nov 3, 20262,900.002,900.002,790.002,795.002,795.00-2.95%9,113
Nov 2, 20262,900.002,900.002,790.002,880.002,880.00-0.69%7,699
Oct 30, 20262,960.003,000.002,810.002,900.002,900.00-2.19%14,652
Oct 29, 20263,000.003,005.002,925.002,965.002,965.00-0.84%4,541
Oct 28, 20263,015.003,035.002,965.002,990.002,990.00-0.83%13,191
Oct 27, 20262,990.003,020.002,985.003,015.003,015.001.52%7,089
Oct 26, 20263,035.003,040.002,965.002,970.002,970.00-1.98%14,487
Oct 23, 20263,065.003,065.002,990.003,030.003,030.000.66%7,715
Oct 22, 20263,005.003,060.003,005.003,010.003,010.00-0.99%6,795
Oct 21, 20263,100.003,135.003,035.003,040.003,040.00-2.09%15,152
Oct 20, 20263,055.003,200.003,055.003,105.003,105.002.81%17,785
Oct 19, 20263,050.003,060.002,995.003,020.003,020.00-1.15%10,007
Oct 16, 20263,010.003,105.002,995.003,055.003,055.001.83%2,195
Oct 15, 20263,125.003,125.002,970.003,000.003,000.00-4.15%23,466
Oct 14, 20263,045.003,200.002,995.003,130.003,130.003.99%28,634
Oct 13, 20263,055.003,095.002,990.003,010.003,010.00-1.31%9,715
Oct 12, 20263,170.003,180.003,040.003,050.003,050.00-3.48%13,535
Oct 8, 20263,350.003,350.003,090.003,160.003,160.00-0.63%18,688
Oct 7, 20263,185.003,225.003,175.003,180.003,180.00-0.16%2,935
Oct 6, 20263,190.003,225.003,110.003,185.003,185.000.16%8,223
Oct 2, 20263,200.003,230.003,160.003,180.003,180.00-0.31%8,443
Oct 1, 20263,215.003,225.003,180.003,190.003,190.00-0.78%10,892
Sep 30, 20263,190.003,215.003,170.003,215.003,215.000.16%19,635
Sep 29, 20263,215.003,215.003,185.003,210.003,210.00-8,515
Sep 28, 20263,230.003,275.003,210.003,210.003,210.00-0.77%10,633
Sep 23, 20263,160.003,250.003,100.003,235.003,235.000.15%27,167
Sep 22, 20263,245.003,290.003,100.003,230.003,230.00-0.46%17,785
Sep 21, 20263,280.003,280.003,215.003,245.003,245.00-1.22%3,490
Sep 18, 20263,430.003,440.003,250.003,285.003,285.00-4.37%9,897
Sep 17, 20263,395.003,445.003,370.003,435.003,435.000.44%9,116
Sep 16, 20263,305.003,435.003,305.003,420.003,420.002.70%23,133
Sep 15, 20263,240.003,340.003,220.003,330.003,330.004.23%25,952
Sep 14, 20263,195.003,255.003,170.003,195.003,195.000.31%6,468
Sep 11, 20263,230.003,240.003,090.003,185.003,185.00-1.39%7,137
Sep 10, 20263,195.003,230.003,175.003,230.003,230.001.10%2,127
Sep 9, 20263,100.003,200.003,100.003,195.003,195.001.75%26,955
Sep 8, 20263,170.003,170.003,090.003,140.003,140.000.64%6,083
Sep 7, 20263,095.003,160.003,090.003,120.003,120.001.13%4,942
Sep 4, 20263,090.003,135.003,065.003,085.003,085.00-0.16%6,072
Sep 3, 20263,120.003,125.003,055.003,090.003,090.00-0.80%4,789
Sep 2, 20263,095.003,130.003,075.003,115.003,115.000.65%7,200
Sep 1, 20263,135.003,165.003,095.003,095.003,095.00-1.28%4,157