Chips&Media, Inc. (KOSDAQ:094360)
South Korea · Delayed Price · Currency is KRW 10,250
-100 (-0.97%)
At close: Sep 3, 2026
Chips&Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10,400.00 | 11,140.00 | 10,280.00 | 10,950.00 | 10,950.00 | 6.83% | 101,036 |
| Sep 3, 2026 | 10,560.00 | 10,730.00 | 10,180.00 | 10,250.00 | 10,250.00 | -0.97% | 49,323 |
| Sep 2, 2026 | 10,250.00 | 10,580.00 | 10,210.00 | 10,350.00 | 10,350.00 | -2.54% | 36,148 |
| Sep 1, 2026 | 10,620.00 | 10,760.00 | 10,480.00 | 10,620.00 | 10,620.00 | -0.75% | 26,223 |
| Aug 31, 2026 | 10,440.00 | 10,700.00 | 10,230.00 | 10,700.00 | 10,700.00 | 0.56% | 48,719 |
| Aug 28, 2026 | 10,670.00 | 10,760.00 | 10,570.00 | 10,640.00 | 10,640.00 | -0.47% | 27,527 |
| Aug 27, 2026 | 10,610.00 | 10,910.00 | 10,510.00 | 10,690.00 | 10,690.00 | 2.89% | 38,863 |
| Aug 26, 2026 | 10,560.00 | 10,580.00 | 10,200.00 | 10,390.00 | 10,390.00 | -0.38% | 29,351 |
| Aug 25, 2026 | 10,090.00 | 10,490.00 | 9,800.00 | 10,430.00 | 10,430.00 | 1.76% | 50,691 |
| Aug 24, 2026 | 10,210.00 | 10,410.00 | 10,150.00 | 10,250.00 | 10,250.00 | 0.49% | 26,300 |
| Aug 21, 2026 | 10,560.00 | 10,560.00 | 10,100.00 | 10,200.00 | 10,200.00 | -4.94% | 33,806 |
| Aug 20, 2026 | 10,530.00 | 10,760.00 | 10,530.00 | 10,730.00 | 10,730.00 | 3.47% | 30,216 |
| Aug 19, 2026 | 10,320.00 | 10,700.00 | 10,070.00 | 10,370.00 | 10,370.00 | -2.54% | 38,184 |
| Aug 18, 2026 | 11,150.00 | 11,250.00 | 10,510.00 | 10,640.00 | 10,640.00 | -5.42% | 50,679 |
| Aug 14, 2026 | 11,240.00 | 11,380.00 | 10,900.00 | 11,250.00 | 11,250.00 | 0.99% | 42,024 |
| Aug 13, 2026 | 11,300.00 | 11,300.00 | 11,030.00 | 11,140.00 | 11,140.00 | 0.09% | 76,240 |
| Aug 12, 2026 | 10,880.00 | 11,150.00 | 10,680.00 | 11,130.00 | 11,130.00 | 3.25% | 109,041 |
| Aug 11, 2026 | 10,530.00 | 10,780.00 | 10,440.00 | 10,780.00 | 10,780.00 | 0.56% | 39,278 |
| Aug 10, 2026 | 10,180.00 | 10,740.00 | 10,100.00 | 10,720.00 | 10,720.00 | 6.77% | 65,815 |
| Aug 7, 2026 | 10,280.00 | 10,380.00 | 9,850.00 | 10,040.00 | 10,040.00 | -2.05% | 49,227 |
| Aug 6, 2026 | 10,210.00 | 10,360.00 | 9,970.00 | 10,250.00 | 10,250.00 | -1.25% | 61,992 |
| Aug 5, 2026 | 10,670.00 | 10,750.00 | 10,250.00 | 10,380.00 | 10,380.00 | -0.57% | 84,401 |
| Aug 4, 2026 | 10,500.00 | 10,600.00 | 10,190.00 | 10,440.00 | 10,440.00 | 5.14% | 146,401 |
| Aug 3, 2026 | 9,770.00 | 10,260.00 | 9,650.00 | 9,930.00 | 9,930.00 | 1.22% | 58,971 |
| Jul 31, 2026 | 8,750.00 | 9,930.00 | 8,750.00 | 9,810.00 | 9,810.00 | 18.34% | 116,542 |
| Jul 30, 2026 | 7,740.00 | 8,820.00 | 7,740.00 | 8,290.00 | 8,290.00 | -1.31% | 99,731 |
| Jul 29, 2026 | 9,490.00 | 9,700.00 | 8,300.00 | 8,400.00 | 8,400.00 | -11.49% | 149,199 |
| Jul 28, 2026 | 9,990.00 | 10,160.00 | 9,430.00 | 9,490.00 | 9,490.00 | -8.75% | 85,513 |
| Jul 27, 2026 | 10,170.00 | 10,430.00 | 10,070.00 | 10,400.00 | 10,400.00 | 4.52% | 63,917 |
| Jul 24, 2026 | 10,340.00 | 10,380.00 | 9,910.00 | 9,950.00 | 9,950.00 | -5.06% | 61,933 |
| Jul 23, 2026 | 10,010.00 | 10,530.00 | 10,010.00 | 10,480.00 | 10,480.00 | 4.28% | 59,927 |
| Jul 22, 2026 | 10,290.00 | 10,540.00 | 10,020.00 | 10,050.00 | 10,050.00 | -0.10% | 57,528 |
| Jul 21, 2026 | 9,860.00 | 10,180.00 | 9,750.00 | 10,060.00 | 10,060.00 | 1.41% | 57,480 |
| Jul 20, 2026 | 10,180.00 | 10,400.00 | 9,850.00 | 9,920.00 | 9,920.00 | -5.97% | 95,744 |
| Jul 16, 2026 | 10,920.00 | 11,190.00 | 10,390.00 | 10,550.00 | 10,550.00 | -6.39% | 67,768 |
| Jul 15, 2026 | 10,880.00 | 11,360.00 | 10,880.00 | 11,270.00 | 11,270.00 | 7.03% | 84,608 |
| Jul 14, 2026 | 11,010.00 | 11,230.00 | 9,990.00 | 10,530.00 | 10,530.00 | -5.39% | 141,665 |
| Jul 13, 2026 | 12,070.00 | 12,270.00 | 11,120.00 | 11,130.00 | 11,130.00 | -8.62% | 137,519 |
| Jul 10, 2026 | 11,870.00 | 12,330.00 | 11,850.00 | 12,180.00 | 12,180.00 | 2.35% | 173,788 |
| Jul 9, 2026 | 11,280.00 | 12,090.00 | 11,230.00 | 11,900.00 | 11,900.00 | 6.34% | 266,865 |
| Jul 8, 2026 | 11,510.00 | 11,870.00 | 11,160.00 | 11,190.00 | 11,190.00 | -8.13% | 128,359 |
| Jul 7, 2026 | 13,070.00 | 13,100.00 | 11,830.00 | 12,180.00 | 12,180.00 | -3.87% | 286,562 |
| Jul 6, 2026 | 13,170.00 | 13,360.00 | 12,500.00 | 12,670.00 | 12,670.00 | 0.80% | 323,336 |
| Jul 3, 2026 | 13,900.00 | 13,900.00 | 12,070.00 | 12,570.00 | 12,570.00 | -13.07% | 443,311 |
| Jul 2, 2026 | 15,000.00 | 15,300.00 | 12,710.00 | 14,460.00 | 14,460.00 | 18.91% | 1,741,392 |
| Jul 1, 2026 | 11,830.00 | 12,160.00 | 11,600.00 | 12,160.00 | 12,160.00 | 4.83% | 83,004 |
| Jun 30, 2026 | 12,310.00 | 12,310.00 | 11,550.00 | 11,600.00 | 11,600.00 | -4.92% | 50,993 |
| Jun 29, 2026 | 11,100.00 | 12,200.00 | 11,100.00 | 12,200.00 | 12,200.00 | 8.73% | 64,446 |
| Jun 26, 2026 | 11,900.00 | 11,920.00 | 10,990.00 | 11,220.00 | 11,220.00 | -5.40% | 110,772 |
| Jun 25, 2026 | 12,470.00 | 12,720.00 | 11,860.00 | 11,860.00 | 11,860.00 | -3.89% | 55,851 |