Chips&Media, Inc. (KOSDAQ:094360)
South Korea · Delayed Price · Currency is KRW 15,970
-70 (-0.44%)
At close: Oct 28, 2025
Chips&Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 16,170.00 | 16,230.00 | 15,720.00 | 15,920.00 | 15,920.00 | -1.06% | 117,964 |
| Oct 29, 2025 | 16,230.00 | 16,280.00 | 15,960.00 | 16,090.00 | 16,090.00 | 0.75% | 94,625 |
| Oct 28, 2025 | 16,210.00 | 16,240.00 | 15,850.00 | 15,970.00 | 15,970.00 | -0.44% | 122,779 |
| Oct 27, 2025 | 16,280.00 | 16,400.00 | 16,030.00 | 16,040.00 | 16,040.00 | -0.80% | 141,546 |
| Oct 24, 2025 | 16,500.00 | 16,520.00 | 16,130.00 | 16,170.00 | 16,170.00 | -0.55% | 136,954 |
| Oct 23, 2025 | 16,470.00 | 16,510.00 | 16,170.00 | 16,260.00 | 16,260.00 | -2.81% | 104,795 |
| Oct 22, 2025 | 17,130.00 | 17,130.00 | 16,510.00 | 16,730.00 | 16,730.00 | -1.41% | 93,192 |
| Oct 21, 2025 | 16,930.00 | 17,600.00 | 16,850.00 | 16,970.00 | 16,970.00 | 0.95% | 164,504 |
| Oct 20, 2025 | 16,710.00 | 17,000.00 | 16,450.00 | 16,810.00 | 16,810.00 | 1.69% | 65,469 |
| Oct 17, 2025 | 17,060.00 | 17,110.00 | 16,530.00 | 16,530.00 | 16,530.00 | -3.78% | 139,428 |
| Oct 16, 2025 | 17,490.00 | 17,530.00 | 17,120.00 | 17,180.00 | 17,180.00 | -1.88% | 143,989 |
| Oct 15, 2025 | 17,180.00 | 17,510.00 | 17,040.00 | 17,510.00 | 17,510.00 | 2.40% | 93,101 |
| Oct 14, 2025 | 18,400.00 | 18,400.00 | 16,750.00 | 17,100.00 | 17,100.00 | -3.01% | 296,992 |
| Oct 13, 2025 | 17,160.00 | 17,800.00 | 17,120.00 | 17,630.00 | 17,630.00 | -0.90% | 149,006 |
| Oct 10, 2025 | 17,650.00 | 17,800.00 | 17,360.00 | 17,790.00 | 17,790.00 | 4.34% | 210,752 |
| Oct 2, 2025 | 16,890.00 | 17,480.00 | 16,830.00 | 17,050.00 | 17,050.00 | 2.96% | 259,816 |
| Oct 1, 2025 | 16,100.00 | 16,660.00 | 16,100.00 | 16,560.00 | 16,560.00 | 3.50% | 55,430 |
| Sep 30, 2025 | 16,000.00 | 16,240.00 | 15,860.00 | 16,000.00 | 16,000.00 | -0.12% | 34,147 |
| Sep 29, 2025 | 15,840.00 | 16,180.00 | 15,840.00 | 16,020.00 | 16,020.00 | 1.14% | 45,628 |
| Sep 26, 2025 | 16,560.00 | 16,560.00 | 15,760.00 | 15,840.00 | 15,840.00 | -4.81% | 98,889 |
| Sep 25, 2025 | 16,700.00 | 16,820.00 | 16,580.00 | 16,640.00 | 16,640.00 | -1.83% | 56,982 |
| Sep 24, 2025 | 16,980.00 | 17,050.00 | 16,580.00 | 16,950.00 | 16,950.00 | -0.64% | 98,287 |
| Sep 23, 2025 | 17,500.00 | 17,530.00 | 16,960.00 | 17,060.00 | 17,060.00 | -0.87% | 100,514 |
| Sep 22, 2025 | 17,330.00 | 17,440.00 | 17,020.00 | 17,210.00 | 17,210.00 | 0.47% | 121,221 |
| Sep 19, 2025 | 17,710.00 | 17,710.00 | 17,130.00 | 17,130.00 | 17,130.00 | -0.29% | 207,750 |
| Sep 18, 2025 | 16,570.00 | 17,290.00 | 16,460.00 | 17,180.00 | 17,180.00 | 4.00% | 236,130 |
| Sep 17, 2025 | 16,750.00 | 16,750.00 | 16,410.00 | 16,520.00 | 16,520.00 | -2.42% | 69,839 |
| Sep 16, 2025 | 16,820.00 | 16,980.00 | 16,640.00 | 16,930.00 | 16,930.00 | 0.71% | 98,286 |
| Sep 15, 2025 | 16,880.00 | 17,030.00 | 16,600.00 | 16,810.00 | 16,810.00 | 0.66% | 79,415 |
| Sep 12, 2025 | 16,620.00 | 16,930.00 | 16,600.00 | 16,700.00 | 16,700.00 | 1.09% | 92,995 |
| Sep 11, 2025 | 17,120.00 | 17,120.00 | 16,500.00 | 16,520.00 | 16,520.00 | 1.16% | 166,312 |
| Sep 10, 2025 | 16,300.00 | 16,470.00 | 16,110.00 | 16,330.00 | 16,330.00 | 1.87% | 80,361 |
| Sep 9, 2025 | 15,850.00 | 16,050.00 | 15,810.00 | 16,030.00 | 16,030.00 | 1.78% | 52,023 |
| Sep 8, 2025 | 15,650.00 | 15,840.00 | 15,650.00 | 15,750.00 | 15,750.00 | 0.83% | 34,060 |
| Sep 5, 2025 | 15,620.00 | 15,920.00 | 15,530.00 | 15,620.00 | 15,620.00 | 0.97% | 51,802 |
| Sep 4, 2025 | 15,420.00 | 15,650.00 | 15,350.00 | 15,470.00 | 15,470.00 | 0.65% | 30,283 |
| Sep 3, 2025 | 15,250.00 | 15,660.00 | 15,250.00 | 15,370.00 | 15,370.00 | 0.92% | 34,598 |
| Sep 2, 2025 | 15,150.00 | 15,330.00 | 15,140.00 | 15,230.00 | 15,230.00 | -0.13% | 45,094 |
| Sep 1, 2025 | 15,690.00 | 15,690.00 | 15,230.00 | 15,250.00 | 15,250.00 | -2.87% | 47,887 |
| Aug 29, 2025 | 15,760.00 | 15,900.00 | 15,660.00 | 15,700.00 | 15,700.00 | -0.19% | 37,613 |
| Aug 28, 2025 | 15,790.00 | 16,000.00 | 15,660.00 | 15,730.00 | 15,730.00 | -0.63% | 40,635 |
| Aug 27, 2025 | 15,770.00 | 15,850.00 | 15,600.00 | 15,830.00 | 15,830.00 | 0.57% | 48,748 |
| Aug 26, 2025 | 15,780.00 | 15,870.00 | 15,620.00 | 15,740.00 | 15,740.00 | 0.90% | 53,330 |
| Aug 25, 2025 | 15,660.00 | 15,760.00 | 15,560.00 | 15,600.00 | 15,600.00 | 1.04% | 46,103 |
| Aug 22, 2025 | 15,460.00 | 15,710.00 | 15,310.00 | 15,440.00 | 15,440.00 | -0.58% | 49,826 |
| Aug 21, 2025 | 16,470.00 | 16,500.00 | 15,410.00 | 15,530.00 | 15,530.00 | 1.11% | 198,770 |
| Aug 20, 2025 | 15,380.00 | 15,500.00 | 15,080.00 | 15,360.00 | 15,360.00 | -1.48% | 52,325 |
| Aug 19, 2025 | 15,770.00 | 15,900.00 | 15,520.00 | 15,590.00 | 15,590.00 | -1.08% | 55,072 |
| Aug 18, 2025 | 16,020.00 | 16,160.00 | 15,760.00 | 15,760.00 | 15,760.00 | -2.78% | 66,373 |
| Aug 14, 2025 | 16,420.00 | 16,450.00 | 16,200.00 | 16,210.00 | 16,210.00 | -0.86% | 46,302 |