Chips&Media, Inc. (KOSDAQ:094360)
South Korea · Delayed Price · Currency is KRW 16,520
-410 (-2.42%)
At close: Sep 17, 2025
Chips&Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 16,550.00 | 16,650.00 | 16,310.00 | 16,350.00 | 16,350.00 | -0.18% | 65,403 |
| Aug 12, 2025 | 16,630.00 | 16,910.00 | 16,360.00 | 16,380.00 | 16,380.00 | -1.62% | 79,508 |
| Aug 11, 2025 | 16,880.00 | 16,880.00 | 16,630.00 | 16,650.00 | 16,650.00 | -0.48% | 53,889 |
| Aug 8, 2025 | 16,680.00 | 17,190.00 | 16,680.00 | 16,730.00 | 16,730.00 | 0.24% | 80,690 |
| Aug 7, 2025 | 16,790.00 | 16,870.00 | 16,430.00 | 16,690.00 | 16,690.00 | 0.85% | 55,047 |
| Aug 6, 2025 | 16,350.00 | 16,550.00 | 16,130.00 | 16,550.00 | 16,550.00 | 1.60% | 49,309 |
| Aug 5, 2025 | 16,250.00 | 16,600.00 | 16,250.00 | 16,290.00 | 16,290.00 | 0.87% | 55,462 |
| Aug 4, 2025 | 16,150.00 | 16,330.00 | 15,980.00 | 16,150.00 | 16,150.00 | -0.06% | 54,622 |
| Aug 1, 2025 | 16,800.00 | 16,900.00 | 16,150.00 | 16,160.00 | 16,160.00 | -5.50% | 152,534 |
| Jul 31, 2025 | 17,510.00 | 17,650.00 | 17,070.00 | 17,100.00 | 17,100.00 | -1.95% | 106,875 |
| Jul 30, 2025 | 17,440.00 | 17,970.00 | 17,310.00 | 17,440.00 | 17,440.00 | 0.17% | 154,469 |
| Jul 29, 2025 | 17,760.00 | 17,890.00 | 17,270.00 | 17,410.00 | 17,410.00 | -3.06% | 127,886 |
| Jul 28, 2025 | 17,370.00 | 18,420.00 | 17,130.00 | 17,960.00 | 17,960.00 | 5.65% | 406,909 |
| Jul 25, 2025 | 17,500.00 | 17,500.00 | 17,000.00 | 17,000.00 | 17,000.00 | -2.52% | 78,102 |
| Jul 24, 2025 | 17,310.00 | 17,600.00 | 17,240.00 | 17,440.00 | 17,440.00 | 2.65% | 137,147 |
| Jul 23, 2025 | 17,120.00 | 17,220.00 | 16,750.00 | 16,990.00 | 16,990.00 | -0.76% | 91,404 |
| Jul 22, 2025 | 17,570.00 | 17,800.00 | 17,070.00 | 17,120.00 | 17,120.00 | -1.89% | 129,280 |
| Jul 21, 2025 | 17,560.00 | 17,560.00 | 17,270.00 | 17,450.00 | 17,450.00 | -0.29% | 89,461 |
| Jul 18, 2025 | 17,980.00 | 18,790.00 | 17,300.00 | 17,500.00 | 17,500.00 | -2.62% | 470,567 |
| Jul 17, 2025 | 18,500.00 | 18,600.00 | 17,890.00 | 17,970.00 | 17,970.00 | -4.26% | 286,669 |
| Jul 16, 2025 | 19,030.00 | 19,150.00 | 18,530.00 | 18,770.00 | 18,770.00 | -0.79% | 269,327 |
| Jul 15, 2025 | 19,670.00 | 20,100.00 | 18,770.00 | 18,920.00 | 18,920.00 | 4.70% | 1,458,775 |
| Jul 14, 2025 | 18,090.00 | 18,260.00 | 17,870.00 | 18,070.00 | 18,070.00 | 1.12% | 237,719 |
| Jul 11, 2025 | 18,190.00 | 18,300.00 | 17,850.00 | 17,870.00 | 17,870.00 | -0.94% | 196,238 |