Chips&Media, Inc. (KOSDAQ:094360)
South Korea · Delayed Price · Currency is KRW 10,040
-210 (-2.05%)
At close: Aug 7, 2026
Chips&Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 11,890.00 | 12,500.00 | 11,890.00 | 12,340.00 | 12,340.00 | 1.48% | 62,021 |
| Jun 23, 2026 | 13,290.00 | 13,460.00 | 12,160.00 | 12,160.00 | 12,160.00 | -10.13% | 90,365 |
| Jun 22, 2026 | 13,500.00 | 14,000.00 | 13,290.00 | 13,530.00 | 13,530.00 | -1.96% | 62,322 |
| Jun 19, 2026 | 14,720.00 | 14,800.00 | 13,420.00 | 13,800.00 | 13,800.00 | -4.10% | 89,446 |
| Jun 18, 2026 | 14,910.00 | 14,960.00 | 14,310.00 | 14,390.00 | 14,390.00 | -4.45% | 43,841 |
| Jun 17, 2026 | 15,510.00 | 15,510.00 | 14,870.00 | 15,060.00 | 15,060.00 | 2.94% | 108,917 |
| Jun 16, 2026 | 15,090.00 | 15,370.00 | 14,500.00 | 14,630.00 | 14,630.00 | -0.34% | 78,686 |
| Jun 15, 2026 | 15,050.00 | 15,090.00 | 14,490.00 | 14,680.00 | 14,680.00 | 0.41% | 66,343 |
| Jun 12, 2026 | 14,560.00 | 15,070.00 | 14,070.00 | 14,620.00 | 14,620.00 | 6.40% | 115,132 |
| Jun 11, 2026 | 12,820.00 | 13,760.00 | 12,820.00 | 13,740.00 | 13,740.00 | 3.31% | 43,965 |
| Jun 10, 2026 | 13,630.00 | 14,000.00 | 13,080.00 | 13,300.00 | 13,300.00 | -2.42% | 68,325 |
| Jun 9, 2026 | 12,880.00 | 13,760.00 | 12,880.00 | 13,630.00 | 13,630.00 | 6.90% | 86,389 |
| Jun 8, 2026 | 13,000.00 | 13,500.00 | 12,720.00 | 12,750.00 | 12,750.00 | -12.13% | 142,220 |
| Jun 5, 2026 | 15,150.00 | 15,200.00 | 14,380.00 | 14,510.00 | 14,510.00 | -4.41% | 98,523 |
| Jun 4, 2026 | 14,820.00 | 15,490.00 | 14,820.00 | 15,180.00 | 15,180.00 | 1.74% | 67,789 |
| Jun 2, 2026 | 15,510.00 | 15,600.00 | 14,500.00 | 14,920.00 | 14,920.00 | -5.51% | 155,651 |
| Jun 1, 2026 | 16,250.00 | 16,250.00 | 15,520.00 | 15,790.00 | 15,790.00 | 1.87% | 115,995 |
| May 29, 2026 | 16,230.00 | 16,440.00 | 15,310.00 | 15,500.00 | 15,500.00 | -2.52% | 108,335 |
| May 28, 2026 | 16,600.00 | 16,600.00 | 15,200.00 | 15,900.00 | 15,900.00 | -3.64% | 106,800 |