Skip to main content
logo
Chorokbaem Media Co., Ltd. (KOSDAQ:047820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,080.00
+30.00 (0.98%)
At close: Aug 24, 2026

Chorokbaem Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20263,100.003,280.003,095.003,190.003,190.000.16%13,710
Jul 20, 20263,295.003,295.003,115.003,185.003,185.00-1.85%12,037
Jul 16, 20263,285.003,340.003,225.003,245.003,245.00-0.92%11,595
Jul 15, 20263,190.003,390.003,185.003,275.003,275.002.66%6,721
Jul 14, 20263,270.003,275.003,165.003,190.003,190.00-2.45%16,787
Jul 13, 20263,380.003,460.003,270.003,270.003,270.00-2.97%19,895
Jul 10, 20263,235.003,420.003,235.003,370.003,370.003.37%12,199
Jul 9, 20263,275.003,340.003,235.003,260.003,260.00-0.46%13,016
Jul 8, 20263,400.003,440.003,255.003,275.003,275.00-3.82%31,470
Jul 7, 20263,350.003,580.003,340.003,405.003,405.00-0.73%22,487
Jul 6, 20263,550.003,550.003,430.003,430.003,430.00-3.38%12,243
Jul 3, 20263,515.003,600.003,355.003,550.003,550.00-0.14%29,697
Jul 2, 20263,535.003,800.003,420.003,555.003,555.00-0.14%24,043
Jul 1, 20263,580.003,750.003,530.003,560.003,560.00-2.47%14,738
Jun 30, 20263,560.003,905.003,560.003,650.003,650.00-2.14%17,478
Jun 29, 20263,240.003,800.003,240.003,730.003,730.008.27%42,127
Jun 26, 20263,550.003,555.003,380.003,445.003,445.00-2.55%44,092
Jun 25, 20263,590.003,740.003,525.003,535.003,535.00-1.53%24,140
Jun 24, 20263,555.003,780.003,445.003,590.003,590.000.98%25,479
Jun 23, 20263,585.003,940.003,510.003,555.003,555.00-2.60%45,958
Jun 22, 20263,920.003,920.003,650.003,650.003,650.00-6.89%35,467
Jun 19, 20263,805.004,035.003,800.003,920.003,920.00-2.85%33,820
Jun 18, 20264,055.004,155.004,035.004,035.004,035.00-2.30%30,263
Jun 17, 20264,140.004,140.004,000.004,130.004,130.001.47%23,532
Jun 16, 20264,200.004,300.004,005.004,070.004,070.00-2.16%33,195
Jun 15, 20264,165.004,295.004,160.004,160.004,160.00-3.14%20,779
Jun 12, 20263,810.004,295.003,810.004,295.004,295.0013.03%110,680