Chorokbaem Media Co., Ltd. (KOSDAQ:047820)
South Korea · Delayed Price · Currency is KRW 3,185.00
-45.00 (-1.39%)
At close: Sep 11, 2026
Chorokbaem Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,230.00 | 3,240.00 | 3,090.00 | 3,185.00 | 3,185.00 | -1.39% | 7,137 |
| Sep 10, 2026 | 3,195.00 | 3,230.00 | 3,175.00 | 3,230.00 | 3,230.00 | 1.10% | 2,127 |
| Sep 9, 2026 | 3,100.00 | 3,200.00 | 3,100.00 | 3,195.00 | 3,195.00 | 1.75% | 26,955 |
| Sep 8, 2026 | 3,170.00 | 3,170.00 | 3,090.00 | 3,140.00 | 3,140.00 | 0.64% | 6,083 |
| Sep 7, 2026 | 3,095.00 | 3,160.00 | 3,090.00 | 3,120.00 | 3,120.00 | 1.13% | 4,942 |
| Sep 4, 2026 | 3,090.00 | 3,135.00 | 3,065.00 | 3,085.00 | 3,085.00 | -0.16% | 6,072 |
| Sep 3, 2026 | 3,120.00 | 3,125.00 | 3,055.00 | 3,090.00 | 3,090.00 | -0.80% | 4,789 |
| Sep 2, 2026 | 3,095.00 | 3,130.00 | 3,075.00 | 3,115.00 | 3,115.00 | 0.65% | 7,200 |
| Sep 1, 2026 | 3,135.00 | 3,165.00 | 3,095.00 | 3,095.00 | 3,095.00 | -1.28% | 4,157 |
| Aug 31, 2026 | 3,115.00 | 3,250.00 | 3,095.00 | 3,135.00 | 3,135.00 | 0.64% | 4,971 |
| Aug 28, 2026 | 3,115.00 | 3,220.00 | 3,065.00 | 3,115.00 | 3,115.00 | - | 8,568 |
| Aug 27, 2026 | 3,120.00 | 3,230.00 | 3,050.00 | 3,115.00 | 3,115.00 | -3.41% | 20,544 |
| Aug 26, 2026 | 3,250.00 | 3,315.00 | 3,160.00 | 3,225.00 | 3,225.00 | - | 6,039 |
| Aug 25, 2026 | 3,100.00 | 3,245.00 | 3,090.00 | 3,225.00 | 3,225.00 | 4.71% | 15,990 |
| Aug 24, 2026 | 3,025.00 | 3,125.00 | 3,025.00 | 3,080.00 | 3,080.00 | 0.98% | 23,753 |
| Aug 21, 2026 | 3,060.00 | 3,100.00 | 3,020.00 | 3,050.00 | 3,050.00 | - | 7,074 |
| Aug 20, 2026 | 3,050.00 | 3,140.00 | 3,020.00 | 3,050.00 | 3,050.00 | -0.33% | 3,987 |
| Aug 19, 2026 | 3,200.00 | 3,200.00 | 3,010.00 | 3,060.00 | 3,060.00 | -4.38% | 4,375 |
| Aug 18, 2026 | 3,250.00 | 3,285.00 | 3,130.00 | 3,200.00 | 3,200.00 | -1.54% | 10,570 |
| Aug 14, 2026 | 3,300.00 | 3,300.00 | 3,200.00 | 3,250.00 | 3,250.00 | -1.52% | 8,632 |
| Aug 13, 2026 | 3,450.00 | 3,450.00 | 3,190.00 | 3,300.00 | 3,300.00 | -0.75% | 10,145 |
| Aug 12, 2026 | 3,495.00 | 3,495.00 | 3,275.00 | 3,325.00 | 3,325.00 | 1.22% | 8,562 |
| Aug 11, 2026 | 3,270.00 | 3,350.00 | 3,270.00 | 3,285.00 | 3,285.00 | 0.46% | 5,910 |
| Aug 10, 2026 | 3,270.00 | 3,300.00 | 3,210.00 | 3,270.00 | 3,270.00 | 0.93% | 16,963 |
| Aug 7, 2026 | 3,160.00 | 3,340.00 | 3,090.00 | 3,240.00 | 3,240.00 | 2.37% | 18,466 |
| Aug 6, 2026 | 3,245.00 | 3,350.00 | 3,165.00 | 3,165.00 | 3,165.00 | -2.47% | 9,754 |
| Aug 5, 2026 | 3,100.00 | 3,265.00 | 3,100.00 | 3,245.00 | 3,245.00 | 5.36% | 13,186 |
| Aug 4, 2026 | 2,985.00 | 3,085.00 | 2,985.00 | 3,080.00 | 3,080.00 | 1.82% | 6,133 |
| Aug 3, 2026 | 2,880.00 | 3,065.00 | 2,880.00 | 3,025.00 | 3,025.00 | 2.72% | 4,960 |
| 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 |