Chips&Media, Inc. (KOSDAQ:094360)
South Korea · Delayed Price · Currency is KRW 18,490
-890 (-4.59%)
At close: Dec 9, 2025
Chips&Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 18,950.00 | 19,070.00 | 18,370.00 | 18,490.00 | 18,490.00 | -4.59% | 578,984 |
| Dec 8, 2025 | 18,900.00 | 20,100.00 | 18,610.00 | 19,380.00 | 19,380.00 | - | 3,015,635 |
| Dec 5, 2025 | 15,880.00 | 20,650.00 | 15,760.00 | 19,380.00 | 19,380.00 | 21.73% | 5,969,596 |
| Dec 4, 2025 | 16,100.00 | 16,100.00 | 15,750.00 | 15,920.00 | 15,920.00 | 0.06% | 90,749 |
| Dec 3, 2025 | 16,150.00 | 16,180.00 | 15,700.00 | 15,910.00 | 15,910.00 | -0.56% | 165,597 |
| Dec 2, 2025 | 17,300.00 | 17,300.00 | 15,700.00 | 16,000.00 | 16,000.00 | 5.61% | 769,669 |
| Dec 1, 2025 | 15,180.00 | 15,450.00 | 15,010.00 | 15,150.00 | 15,150.00 | 1.13% | 94,324 |
| Nov 28, 2025 | 14,500.00 | 15,010.00 | 14,460.00 | 14,980.00 | 14,980.00 | 4.03% | 81,397 |
| Nov 27, 2025 | 14,560.00 | 14,730.00 | 14,320.00 | 14,400.00 | 14,400.00 | -1.44% | 36,409 |
| Nov 26, 2025 | 14,610.00 | 14,700.00 | 14,360.00 | 14,610.00 | 14,610.00 | 3.47% | 52,938 |
| Nov 25, 2025 | 14,200.00 | 14,360.00 | 13,930.00 | 14,120.00 | 14,120.00 | 1.80% | 46,590 |
| Nov 24, 2025 | 13,970.00 | 14,050.00 | 13,820.00 | 13,870.00 | 13,870.00 | 0.58% | 26,804 |
| Nov 21, 2025 | 13,900.00 | 14,150.00 | 13,720.00 | 13,790.00 | 13,790.00 | -4.44% | 58,882 |
| Nov 20, 2025 | 14,330.00 | 14,500.00 | 14,170.00 | 14,430.00 | 14,430.00 | 3.81% | 55,043 |
| Nov 19, 2025 | 14,120.00 | 14,250.00 | 13,860.00 | 13,900.00 | 13,900.00 | -1.84% | 91,690 |
| Nov 18, 2025 | 14,850.00 | 14,850.00 | 14,160.00 | 14,160.00 | 14,160.00 | -4.90% | 79,737 |
| Nov 17, 2025 | 15,080.00 | 15,110.00 | 14,860.00 | 14,890.00 | 14,890.00 | 0.27% | 38,855 |
| Nov 14, 2025 | 15,250.00 | 15,290.00 | 14,840.00 | 14,850.00 | 14,850.00 | -4.50% | 131,264 |
| Nov 13, 2025 | 15,580.00 | 15,660.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.45% | 57,472 |
| Nov 12, 2025 | 15,590.00 | 15,730.00 | 15,510.00 | 15,620.00 | 15,620.00 | 0.39% | 52,697 |
| Nov 11, 2025 | 15,800.00 | 16,070.00 | 15,510.00 | 15,560.00 | 15,560.00 | -0.70% | 78,705 |
| Nov 10, 2025 | 15,570.00 | 15,670.00 | 15,380.00 | 15,670.00 | 15,670.00 | 1.29% | 45,596 |
| Nov 7, 2025 | 15,870.00 | 15,870.00 | 15,310.00 | 15,470.00 | 15,470.00 | -3.49% | 104,615 |
| Nov 6, 2025 | 16,480.00 | 16,480.00 | 15,800.00 | 16,030.00 | 16,030.00 | 0.69% | 73,675 |
| Nov 5, 2025 | 16,310.00 | 16,330.00 | 15,300.00 | 15,920.00 | 15,920.00 | -3.46% | 206,444 |
| Nov 4, 2025 | 17,260.00 | 17,270.00 | 16,440.00 | 16,490.00 | 16,490.00 | -3.90% | 159,696 |
| Nov 3, 2025 | 16,830.00 | 17,270.00 | 16,750.00 | 17,160.00 | 17,160.00 | 5.15% | 280,267 |
| Oct 31, 2025 | 15,930.00 | 16,350.00 | 15,840.00 | 16,320.00 | 16,320.00 | 2.51% | 113,542 |
| 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 |