Chips&Media, Inc. (KOSDAQ:094360)
South Korea · Delayed Price · Currency is KRW 15,500
-400 (-2.52%)
At close: May 29, 2026
Chips&Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 18,010.00 | 18,040.00 | 16,500.00 | 16,500.00 | 16,500.00 | -6.25% | 127,401 |
| May 26, 2026 | 17,800.00 | 18,250.00 | 17,580.00 | 17,600.00 | 17,600.00 | 0.80% | 115,384 |
| May 22, 2026 | 17,000.00 | 17,590.00 | 16,710.00 | 17,460.00 | 17,460.00 | 4.80% | 90,333 |
| May 21, 2026 | 16,200.00 | 16,850.00 | 16,200.00 | 16,660.00 | 16,660.00 | 5.31% | 70,464 |
| May 20, 2026 | 15,970.00 | 16,200.00 | 15,240.00 | 15,820.00 | 15,820.00 | -1.19% | 118,297 |
| May 19, 2026 | 16,700.00 | 16,700.00 | 15,510.00 | 16,010.00 | 16,010.00 | -4.13% | 95,800 |
| May 18, 2026 | 16,920.00 | 17,120.00 | 16,010.00 | 16,700.00 | 16,700.00 | -4.02% | 107,583 |
| May 15, 2026 | 18,500.00 | 18,640.00 | 17,100.00 | 17,400.00 | 17,400.00 | -5.49% | 157,034 |
| May 14, 2026 | 18,110.00 | 18,420.00 | 17,640.00 | 18,410.00 | 18,410.00 | 2.33% | 188,134 |
| May 13, 2026 | 17,510.00 | 18,200.00 | 17,300.00 | 17,990.00 | 17,990.00 | 0.22% | 113,505 |
| May 12, 2026 | 19,240.00 | 19,310.00 | 17,350.00 | 17,950.00 | 17,950.00 | -3.29% | 305,319 |
| May 11, 2026 | 19,230.00 | 19,230.00 | 17,660.00 | 18,560.00 | 18,560.00 | -2.57% | 166,830 |
| May 8, 2026 | 18,640.00 | 19,330.00 | 18,380.00 | 19,050.00 | 19,050.00 | 0.69% | 237,263 |
| May 7, 2026 | 19,280.00 | 19,360.00 | 18,430.00 | 18,920.00 | 18,920.00 | -1.46% | 175,588 |
| May 6, 2026 | 19,470.00 | 19,540.00 | 18,870.00 | 19,200.00 | 19,200.00 | 0.84% | 348,315 |
| May 4, 2026 | 18,570.00 | 19,050.00 | 18,570.00 | 19,040.00 | 19,040.00 | 4.27% | 299,813 |
| Apr 30, 2026 | 18,900.00 | 19,030.00 | 18,190.00 | 18,260.00 | 18,260.00 | -0.22% | 178,841 |
| Apr 29, 2026 | 18,200.00 | 18,300.00 | 17,790.00 | 18,300.00 | 18,300.00 | -0.81% | 136,177 |
| Apr 28, 2026 | 18,880.00 | 18,890.00 | 18,180.00 | 18,450.00 | 18,450.00 | -3.15% | 256,222 |
| Apr 27, 2026 | 19,200.00 | 19,220.00 | 18,820.00 | 19,050.00 | 19,050.00 | 1.87% | 291,965 |
| Apr 24, 2026 | 18,600.00 | 18,850.00 | 18,470.00 | 18,700.00 | 18,700.00 | 2.69% | 270,369 |
| Apr 23, 2026 | 18,660.00 | 18,660.00 | 17,800.00 | 18,210.00 | 18,210.00 | -1.73% | 181,550 |
| Apr 22, 2026 | 18,650.00 | 18,650.00 | 18,130.00 | 18,530.00 | 18,530.00 | 3.98% | 225,198 |
| Apr 21, 2026 | 17,630.00 | 17,850.00 | 17,480.00 | 17,820.00 | 17,820.00 | 2.24% | 137,713 |
| Apr 20, 2026 | 17,630.00 | 17,630.00 | 17,280.00 | 17,430.00 | 17,430.00 | -1.53% | 84,708 |
| Apr 17, 2026 | 17,700.00 | 17,700.00 | 17,180.00 | 17,700.00 | 17,700.00 | 1.20% | 102,851 |
| Apr 16, 2026 | 17,540.00 | 17,700.00 | 17,220.00 | 17,490.00 | 17,490.00 | 2.10% | 108,112 |
| Apr 15, 2026 | 17,540.00 | 17,540.00 | 17,050.00 | 17,130.00 | 17,130.00 | -0.41% | 123,246 |
| Apr 14, 2026 | 16,900.00 | 17,560.00 | 16,720.00 | 17,200.00 | 17,200.00 | 5.72% | 185,605 |
| Apr 13, 2026 | 15,780.00 | 16,310.00 | 15,690.00 | 16,270.00 | 16,270.00 | 1.06% | 44,529 |
| Apr 10, 2026 | 15,890.00 | 16,230.00 | 15,880.00 | 16,100.00 | 16,100.00 | 2.42% | 37,399 |
| Apr 9, 2026 | 16,000.00 | 16,000.00 | 15,650.00 | 15,720.00 | 15,720.00 | -2.60% | 35,845 |
| Apr 8, 2026 | 15,750.00 | 16,170.00 | 15,720.00 | 16,140.00 | 16,140.00 | 5.77% | 57,577 |
| Apr 7, 2026 | 15,650.00 | 15,790.00 | 15,110.00 | 15,260.00 | 15,260.00 | -1.42% | 43,712 |
| Apr 6, 2026 | 15,450.00 | 15,790.00 | 15,420.00 | 15,480.00 | 15,480.00 | 0.19% | 31,629 |
| Apr 3, 2026 | 15,740.00 | 15,770.00 | 15,250.00 | 15,450.00 | 15,450.00 | 1.25% | 43,755 |
| Apr 2, 2026 | 16,340.00 | 16,480.00 | 15,210.00 | 15,260.00 | 15,260.00 | -6.27% | 81,386 |
| Apr 1, 2026 | 15,870.00 | 16,370.00 | 15,850.00 | 16,280.00 | 16,280.00 | 6.82% | 67,430 |
| Mar 31, 2026 | 15,840.00 | 15,870.00 | 15,100.00 | 15,240.00 | 15,240.00 | -4.75% | 73,246 |
| Mar 30, 2026 | 16,030.00 | 16,270.00 | 15,890.00 | 16,000.00 | 16,000.00 | -4.99% | 68,474 |
| Mar 27, 2026 | 16,610.00 | 17,050.00 | 16,190.00 | 16,840.00 | 16,840.00 | -0.36% | 88,456 |
| Mar 26, 2026 | 17,550.00 | 17,580.00 | 16,820.00 | 16,900.00 | 16,900.00 | -2.14% | 176,658 |
| Mar 25, 2026 | 16,700.00 | 17,280.00 | 16,700.00 | 17,270.00 | 17,270.00 | 5.50% | 94,947 |
| Mar 24, 2026 | 16,700.00 | 16,750.00 | 16,040.00 | 16,370.00 | 16,370.00 | 2.25% | 43,222 |
| Mar 23, 2026 | 16,630.00 | 16,700.00 | 16,010.00 | 16,010.00 | 16,010.00 | -6.59% | 70,100 |
| Mar 20, 2026 | 16,780.00 | 17,330.00 | 16,670.00 | 17,140.00 | 17,140.00 | 2.57% | 75,213 |
| Mar 19, 2026 | 16,640.00 | 16,830.00 | 16,540.00 | 16,710.00 | 16,710.00 | -2.51% | 49,773 |
| Mar 18, 2026 | 17,000.00 | 17,190.00 | 16,770.00 | 17,140.00 | 17,140.00 | 3.50% | 87,740 |