Chorokbaem Media Co., Ltd. (KOSDAQ:047820)
South Korea · Delayed Price · Currency is KRW 4,200.00
-185.00 (-4.22%)
At close: May 29, 2026
Chorokbaem Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6,080.00 | 6,170.00 | 5,340.00 | 5,400.00 | 5,400.00 | -11.18% | 154,062 |
| May 18, 2026 | 5,700.00 | 6,170.00 | 5,620.00 | 6,080.00 | 6,080.00 | 6.67% | 335,447 |
| May 15, 2026 | 5,700.00 | 5,870.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 138,345 |
| May 14, 2026 | 5,540.00 | 5,760.00 | 5,490.00 | 5,700.00 | 5,700.00 | 2.89% | 120,951 |
| May 13, 2026 | 5,450.00 | 5,770.00 | 5,360.00 | 5,540.00 | 5,540.00 | 1.65% | 162,845 |
| May 12, 2026 | 5,300.00 | 5,500.00 | 5,280.00 | 5,450.00 | 5,450.00 | 2.83% | 144,405 |
| 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% | 149,528 |
| May 7, 2026 | 5,440.00 | 5,710.00 | 5,440.00 | 5,470.00 | 5,470.00 | 0.55% | 154,081 |
| May 6, 2026 | 5,450.00 | 5,550.00 | 5,430.00 | 5,440.00 | 5,440.00 | -0.91% | 128,954 |
| May 4, 2026 | 5,600.00 | 5,770.00 | 5,420.00 | 5,490.00 | 5,490.00 | -1.79% | 166,902 |
| Apr 30, 2026 | 5,740.00 | 5,840.00 | 5,590.00 | 5,590.00 | 5,590.00 | -2.44% | 149,779 |
| 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% | 263,164 |
| Apr 27, 2026 | 5,590.00 | 5,680.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.89% | 191,542 |
| Apr 24, 2026 | 5,350.00 | 5,680.00 | 5,310.00 | 5,590.00 | 5,590.00 | 4.29% | 262,653 |
| 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% | 213,203 |
| 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% | 1,390,003 |
| Apr 17, 2026 | 4,665.00 | 4,675.00 | 4,600.00 | 4,660.00 | 4,660.00 | -0.11% | 41,244 |
| 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% | 56,922 |
| Apr 14, 2026 | 4,505.00 | 4,625.00 | 4,505.00 | 4,595.00 | 4,595.00 | 2.00% | 33,565 |
| Apr 13, 2026 | 4,405.00 | 4,660.00 | 4,395.00 | 4,505.00 | 4,505.00 | 2.27% | 130,955 |
| Apr 10, 2026 | 4,300.00 | 4,410.00 | 4,290.00 | 4,405.00 | 4,405.00 | 1.85% | 59,844 |
| Apr 9, 2026 | 4,335.00 | 4,405.00 | 4,280.00 | 4,325.00 | 4,325.00 | -0.80% | 24,956 |
| Apr 8, 2026 | 4,310.00 | 4,405.00 | 4,310.00 | 4,360.00 | 4,360.00 | 1.51% | 44,296 |
| 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% | 71,077 |
| Apr 1, 2026 | 4,220.00 | 4,445.00 | 4,220.00 | 4,395.00 | 4,395.00 | 0.92% | 62,017 |
| 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% | 20,886 |
| Mar 26, 2026 | 4,295.00 | 4,350.00 | 4,255.00 | 4,260.00 | 4,260.00 | -0.70% | 33,063 |
| Mar 25, 2026 | 4,255.00 | 4,435.00 | 4,250.00 | 4,290.00 | 4,290.00 | 0.82% | 65,284 |
| Mar 24, 2026 | 4,210.00 | 4,355.00 | 4,210.00 | 4,255.00 | 4,255.00 | 1.31% | 39,732 |
| Mar 23, 2026 | 4,345.00 | 4,355.00 | 4,190.00 | 4,200.00 | 4,200.00 | -4.11% | 47,087 |
| Mar 20, 2026 | 4,185.00 | 4,400.00 | 4,185.00 | 4,380.00 | 4,380.00 | 4.78% | 50,031 |
| Mar 19, 2026 | 4,305.00 | 4,305.00 | 4,170.00 | 4,180.00 | 4,180.00 | -3.02% | 30,914 |
| Mar 18, 2026 | 4,200.00 | 4,350.00 | 4,200.00 | 4,310.00 | 4,310.00 | 2.62% | 39,450 |