Skip to main content
logo
Chorokbaem Media Co., Ltd. (KOSDAQ:047820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,180.00
-10.00 (-0.31%)
At close: Oct 2, 2026

Chorokbaem Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 31, 20263,115.003,250.003,095.003,135.003,135.000.64%4,971
Aug 28, 20263,115.003,220.003,065.003,115.003,115.00-8,568
Aug 27, 20263,120.003,230.003,050.003,115.003,115.00-3.41%20,544
Aug 26, 20263,250.003,315.003,160.003,225.003,225.00-6,039
Aug 25, 20263,100.003,245.003,090.003,225.003,225.004.71%15,990
Aug 24, 20263,025.003,125.003,025.003,080.003,080.000.98%23,753
Aug 21, 20263,060.003,100.003,020.003,050.003,050.00-7,074
Aug 20, 20263,050.003,140.003,020.003,050.003,050.00-0.33%3,987
Aug 19, 20263,200.003,200.003,010.003,060.003,060.00-4.38%4,375
Aug 18, 20263,250.003,285.003,130.003,200.003,200.00-1.54%10,570
Aug 14, 20263,300.003,300.003,200.003,250.003,250.00-1.52%8,632
Aug 13, 20263,450.003,450.003,190.003,300.003,300.00-0.75%10,145
Aug 12, 20263,495.003,495.003,275.003,325.003,325.001.22%8,562
Aug 11, 20263,270.003,350.003,270.003,285.003,285.000.46%5,910
Aug 10, 20263,270.003,300.003,210.003,270.003,270.000.93%16,963
Aug 7, 20263,160.003,340.003,090.003,240.003,240.002.37%18,466
Aug 6, 20263,245.003,350.003,165.003,165.003,165.00-2.47%9,754
Aug 5, 20263,100.003,265.003,100.003,245.003,245.005.36%13,186
Aug 4, 20262,985.003,085.002,985.003,080.003,080.001.82%6,133
Aug 3, 20262,880.003,065.002,880.003,025.003,025.002.72%4,960
Jul 31, 20262,860.003,055.002,860.002,945.002,945.003.15%39,049
Jul 30, 20262,885.002,970.002,855.002,855.002,855.00-0.87%11,708
Jul 29, 20263,055.003,100.002,765.002,880.002,880.00-2.04%41,391
Jul 28, 20263,110.003,110.002,930.002,940.002,940.00-5.47%29,051
Jul 27, 20263,265.003,355.003,085.003,110.003,110.00-5.18%96,192
Jul 24, 20263,265.003,375.003,260.003,280.003,280.00-6,842
Jul 23, 20263,200.003,350.003,200.003,280.003,280.002.66%9,878
Jul 22, 20263,195.003,230.003,150.003,195.003,195.000.16%10,678