Chorokbaem Media Co., Ltd. (KOSDAQ:047820)
South Korea · Delayed Price · Currency is KRW 2,945.00
+90.00 (3.15%)
At close: Jul 31, 2026
Chorokbaem Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,860.00 | 3,055.00 | 2,860.00 | 2,945.00 | 2,945.00 | 3.15% | 39,049 |
| Jul 30, 2026 | 2,885.00 | 2,970.00 | 2,855.00 | 2,855.00 | 2,855.00 | -0.87% | 11,708 |
| Jul 29, 2026 | 3,055.00 | 3,100.00 | 2,765.00 | 2,880.00 | 2,880.00 | -2.04% | 41,391 |
| Jul 28, 2026 | 3,110.00 | 3,110.00 | 2,930.00 | 2,940.00 | 2,940.00 | -5.47% | 29,051 |
| Jul 27, 2026 | 3,265.00 | 3,355.00 | 3,085.00 | 3,110.00 | 3,110.00 | -5.18% | 96,192 |
| Jul 24, 2026 | 3,265.00 | 3,375.00 | 3,260.00 | 3,280.00 | 3,280.00 | - | 6,842 |
| Jul 23, 2026 | 3,200.00 | 3,350.00 | 3,200.00 | 3,280.00 | 3,280.00 | 2.66% | 9,878 |
| Jul 22, 2026 | 3,195.00 | 3,230.00 | 3,150.00 | 3,195.00 | 3,195.00 | 0.16% | 10,678 |
| Jul 21, 2026 | 3,100.00 | 3,280.00 | 3,095.00 | 3,190.00 | 3,190.00 | 0.16% | 13,710 |
| Jul 20, 2026 | 3,295.00 | 3,295.00 | 3,115.00 | 3,185.00 | 3,185.00 | -1.85% | 12,037 |
| Jul 16, 2026 | 3,285.00 | 3,340.00 | 3,225.00 | 3,245.00 | 3,245.00 | -0.92% | 11,595 |
| Jul 15, 2026 | 3,190.00 | 3,390.00 | 3,185.00 | 3,275.00 | 3,275.00 | 2.66% | 6,721 |
| Jul 14, 2026 | 3,270.00 | 3,275.00 | 3,165.00 | 3,190.00 | 3,190.00 | -2.45% | 16,787 |
| Jul 13, 2026 | 3,380.00 | 3,460.00 | 3,270.00 | 3,270.00 | 3,270.00 | -2.97% | 19,895 |
| Jul 10, 2026 | 3,235.00 | 3,420.00 | 3,235.00 | 3,370.00 | 3,370.00 | 3.37% | 12,199 |
| Jul 9, 2026 | 3,275.00 | 3,340.00 | 3,235.00 | 3,260.00 | 3,260.00 | -0.46% | 13,016 |
| Jul 8, 2026 | 3,400.00 | 3,440.00 | 3,255.00 | 3,275.00 | 3,275.00 | -3.82% | 31,470 |
| Jul 7, 2026 | 3,350.00 | 3,580.00 | 3,340.00 | 3,405.00 | 3,405.00 | -0.73% | 22,487 |
| Jul 6, 2026 | 3,550.00 | 3,550.00 | 3,430.00 | 3,430.00 | 3,430.00 | -3.38% | 12,243 |
| Jul 3, 2026 | 3,515.00 | 3,600.00 | 3,355.00 | 3,550.00 | 3,550.00 | -0.14% | 29,697 |
| Jul 2, 2026 | 3,535.00 | 3,800.00 | 3,420.00 | 3,555.00 | 3,555.00 | -0.14% | 24,043 |
| Jul 1, 2026 | 3,580.00 | 3,750.00 | 3,530.00 | 3,560.00 | 3,560.00 | -2.47% | 14,738 |
| Jun 30, 2026 | 3,560.00 | 3,905.00 | 3,560.00 | 3,650.00 | 3,650.00 | -2.14% | 17,478 |
| Jun 29, 2026 | 3,240.00 | 3,800.00 | 3,240.00 | 3,730.00 | 3,730.00 | 8.27% | 42,127 |
| Jun 26, 2026 | 3,550.00 | 3,555.00 | 3,380.00 | 3,445.00 | 3,445.00 | -2.55% | 44,092 |
| Jun 25, 2026 | 3,590.00 | 3,740.00 | 3,525.00 | 3,535.00 | 3,535.00 | -1.53% | 24,140 |
| Jun 24, 2026 | 3,555.00 | 3,780.00 | 3,445.00 | 3,590.00 | 3,590.00 | 0.98% | 25,479 |
| Jun 23, 2026 | 3,585.00 | 3,940.00 | 3,510.00 | 3,555.00 | 3,555.00 | -2.60% | 45,958 |
| Jun 22, 2026 | 3,920.00 | 3,920.00 | 3,650.00 | 3,650.00 | 3,650.00 | -6.89% | 35,467 |
| Jun 19, 2026 | 3,805.00 | 4,035.00 | 3,800.00 | 3,920.00 | 3,920.00 | -2.85% | 33,820 |
| Jun 18, 2026 | 4,055.00 | 4,155.00 | 4,035.00 | 4,035.00 | 4,035.00 | -2.30% | 30,263 |
| Jun 17, 2026 | 4,140.00 | 4,140.00 | 4,000.00 | 4,130.00 | 4,130.00 | 1.47% | 23,532 |
| Jun 16, 2026 | 4,200.00 | 4,300.00 | 4,005.00 | 4,070.00 | 4,070.00 | -2.16% | 33,195 |
| Jun 15, 2026 | 4,165.00 | 4,295.00 | 4,160.00 | 4,160.00 | 4,160.00 | -3.14% | 20,779 |
| Jun 12, 2026 | 3,810.00 | 4,295.00 | 3,810.00 | 4,295.00 | 4,295.00 | 13.03% | 110,680 |
| Jun 11, 2026 | 3,625.00 | 3,960.00 | 3,625.00 | 3,800.00 | 3,800.00 | - | 31,250 |
| Jun 10, 2026 | 3,840.00 | 3,850.00 | 3,710.00 | 3,800.00 | 3,800.00 | -1.04% | 45,639 |
| Jun 9, 2026 | 3,825.00 | 3,905.00 | 3,750.00 | 3,840.00 | 3,840.00 | 0.39% | 35,510 |
| Jun 8, 2026 | 3,985.00 | 3,985.00 | 3,725.00 | 3,825.00 | 3,825.00 | -4.38% | 55,377 |
| Jun 5, 2026 | 4,010.00 | 4,065.00 | 3,900.00 | 4,000.00 | 4,000.00 | -0.25% | 43,860 |
| Jun 4, 2026 | 3,980.00 | 4,160.00 | 3,860.00 | 4,010.00 | 4,010.00 | 0.50% | 29,875 |
| Jun 2, 2026 | 4,000.00 | 4,010.00 | 3,860.00 | 3,990.00 | 3,990.00 | -0.25% | 59,299 |
| Jun 1, 2026 | 4,170.00 | 4,205.00 | 3,985.00 | 4,000.00 | 4,000.00 | -4.76% | 76,093 |
| May 29, 2026 | 4,385.00 | 4,420.00 | 4,150.00 | 4,200.00 | 4,200.00 | -4.22% | 65,030 |
| May 28, 2026 | 4,505.00 | 4,590.00 | 4,335.00 | 4,385.00 | 4,385.00 | -5.09% | 46,595 |
| May 27, 2026 | 4,870.00 | 4,875.00 | 4,565.00 | 4,620.00 | 4,620.00 | -5.13% | 69,716 |
| May 26, 2026 | 5,010.00 | 5,120.00 | 4,710.00 | 4,870.00 | 4,870.00 | -2.99% | 66,269 |
| May 22, 2026 | 5,100.00 | 5,100.00 | 4,895.00 | 5,020.00 | 5,020.00 | 2.55% | 31,434 |
| May 21, 2026 | 5,030.00 | 5,240.00 | 4,865.00 | 4,895.00 | 4,895.00 | -2.49% | 73,201 |
| May 20, 2026 | 5,240.00 | 5,420.00 | 4,995.00 | 5,020.00 | 5,020.00 | -7.04% | 70,891 |