Chips&Media, Inc. (KOSDAQ:094360)
South Korea · Delayed Price · Currency is KRW 11,830
+660 (5.91%)
At close: Oct 16, 2026
Chips&Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11,230.00 | 12,250.00 | 11,230.00 | 11,830.00 | 11,830.00 | 5.91% | 93,311 |
| Oct 15, 2026 | 11,500.00 | 11,540.00 | 10,840.00 | 11,170.00 | 11,170.00 | -6.99% | 110,850 |
| Oct 14, 2026 | 12,180.00 | 12,520.00 | 11,810.00 | 12,010.00 | 12,010.00 | -1.15% | 79,557 |
| Oct 13, 2026 | 11,510.00 | 12,300.00 | 11,510.00 | 12,150.00 | 12,150.00 | 0.83% | 120,937 |
| Oct 12, 2026 | 12,630.00 | 12,760.00 | 12,000.00 | 12,050.00 | 12,050.00 | -5.56% | 104,189 |
| Oct 8, 2026 | 12,860.00 | 13,150.00 | 12,610.00 | 12,760.00 | 12,760.00 | -0.78% | 90,753 |
| Oct 7, 2026 | 13,120.00 | 13,160.00 | 12,820.00 | 12,860.00 | 12,860.00 | 0.23% | 112,785 |
| Oct 6, 2026 | 12,880.00 | 12,950.00 | 12,790.00 | 12,830.00 | 12,830.00 | -0.16% | 88,326 |
| Oct 2, 2026 | 12,850.00 | 13,020.00 | 12,600.00 | 12,850.00 | 12,850.00 | 0.55% | 108,623 |
| Oct 1, 2026 | 12,310.00 | 12,800.00 | 12,220.00 | 12,780.00 | 12,780.00 | 2.57% | 121,647 |
| Sep 30, 2026 | 12,600.00 | 12,650.00 | 12,300.00 | 12,460.00 | 12,460.00 | 0.40% | 166,214 |
| Sep 29, 2026 | 12,200.00 | 12,440.00 | 11,930.00 | 12,410.00 | 12,410.00 | -1.27% | 174,569 |
| Sep 28, 2026 | 11,960.00 | 13,090.00 | 11,780.00 | 12,570.00 | 12,570.00 | 7.90% | 641,929 |
| Sep 23, 2026 | 11,690.00 | 11,830.00 | 11,500.00 | 11,650.00 | 11,650.00 | 0.17% | 35,803 |
| Sep 22, 2026 | 12,120.00 | 12,310.00 | 11,450.00 | 11,630.00 | 11,630.00 | -2.84% | 138,808 |
| Sep 21, 2026 | 11,210.00 | 12,160.00 | 11,010.00 | 11,970.00 | 11,970.00 | 9.92% | 353,876 |
| Sep 18, 2026 | 11,010.00 | 11,010.00 | 10,780.00 | 10,890.00 | 10,890.00 | 2.74% | 55,774 |
| Sep 17, 2026 | 10,360.00 | 10,600.00 | 10,280.00 | 10,600.00 | 10,600.00 | 2.51% | 24,640 |
| Sep 16, 2026 | 10,430.00 | 10,510.00 | 10,230.00 | 10,340.00 | 10,340.00 | -1.52% | 28,359 |
| Sep 15, 2026 | 10,420.00 | 10,610.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.77% | 27,299 |
| Sep 14, 2026 | 10,480.00 | 10,650.00 | 10,350.00 | 10,420.00 | 10,420.00 | -2.16% | 30,344 |
| Sep 11, 2026 | 10,700.00 | 10,720.00 | 10,560.00 | 10,650.00 | 10,650.00 | -3.18% | 39,116 |
| Sep 10, 2026 | 10,670.00 | 11,030.00 | 10,490.00 | 11,000.00 | 11,000.00 | 2.61% | 83,850 |
| Sep 9, 2026 | 10,440.00 | 10,780.00 | 10,440.00 | 10,720.00 | 10,720.00 | 2.58% | 46,856 |
| Sep 8, 2026 | 10,720.00 | 10,890.00 | 10,450.00 | 10,450.00 | 10,450.00 | -3.15% | 70,166 |
| Sep 7, 2026 | 10,910.00 | 11,000.00 | 10,610.00 | 10,790.00 | 10,790.00 | -1.46% | 126,549 |
| 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 |