TJ media Co., Ltd. (KOSDAQ:032540)
South Korea
· Delayed Price · Currency is KRW 5,510.00
-40.00 (-0.72%)
At close: Dec 5, 2025
TJ media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,580.00 | 5,580.00 | 5,510.00 | 5,550.00 | 5,550.00 | - | 1,446 |
| Dec 3, 2025 | 5,680.00 | 5,680.00 | 5,480.00 | 5,550.00 | 5,550.00 | -1.42% | 6,898 |
| Dec 2, 2025 | 5,630.00 | 5,680.00 | 5,560.00 | 5,630.00 | 5,630.00 | 0.54% | 15,620 |
| Dec 1, 2025 | 5,530.00 | 5,600.00 | 5,480.00 | 5,600.00 | 5,600.00 | 1.82% | 6,321 |
| Nov 28, 2025 | 5,590.00 | 5,590.00 | 5,440.00 | 5,500.00 | 5,500.00 | - | 6,079 |
| Nov 27, 2025 | 5,550.00 | 5,580.00 | 5,450.00 | 5,500.00 | 5,500.00 | 1.48% | 1,652 |
| Nov 26, 2025 | 5,350.00 | 5,420.00 | 5,350.00 | 5,420.00 | 5,420.00 | 1.31% | 1,564 |
| Nov 25, 2025 | 5,360.00 | 5,460.00 | 5,340.00 | 5,350.00 | 5,350.00 | -1.11% | 2,756 |
| Nov 24, 2025 | 5,420.00 | 5,440.00 | 5,340.00 | 5,410.00 | 5,410.00 | 0.37% | 2,874 |
| Nov 21, 2025 | 5,570.00 | 5,570.00 | 5,300.00 | 5,390.00 | 5,390.00 | -1.28% | 4,537 |
| Nov 20, 2025 | 5,470.00 | 5,580.00 | 5,380.00 | 5,460.00 | 5,460.00 | -0.18% | 6,063 |
| Nov 19, 2025 | 5,460.00 | 5,490.00 | 5,370.00 | 5,470.00 | 5,470.00 | -0.55% | 3,546 |
| Nov 18, 2025 | 5,470.00 | 5,500.00 | 5,380.00 | 5,500.00 | 5,500.00 | 1.29% | 7,049 |
| Nov 17, 2025 | 5,510.00 | 5,580.00 | 5,420.00 | 5,430.00 | 5,430.00 | -0.18% | 3,567 |
| Nov 14, 2025 | 5,450.00 | 5,450.00 | 5,410.00 | 5,440.00 | 5,440.00 | -0.18% | 1,956 |
| Nov 13, 2025 | 5,640.00 | 5,640.00 | 5,250.00 | 5,450.00 | 5,450.00 | -1.62% | 10,081 |
| Nov 12, 2025 | 5,700.00 | 5,820.00 | 5,490.00 | 5,540.00 | 5,540.00 | -0.18% | 4,381 |
| Nov 11, 2025 | 5,680.00 | 5,680.00 | 5,460.00 | 5,550.00 | 5,550.00 | - | 12,106 |
| Nov 10, 2025 | 5,550.00 | 5,640.00 | 5,480.00 | 5,550.00 | 5,550.00 | - | 16,445 |
| Nov 7, 2025 | 5,570.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,550.00 | - | 16,541 |
| Nov 6, 2025 | 5,590.00 | 5,590.00 | 5,400.00 | 5,550.00 | 5,550.00 | 2.40% | 5,533 |
| Nov 5, 2025 | 5,550.00 | 5,550.00 | 5,250.00 | 5,420.00 | 5,420.00 | 0.56% | 17,452 |
| Nov 4, 2025 | 5,420.00 | 5,470.00 | 5,300.00 | 5,390.00 | 5,390.00 | -0.55% | 9,457 |
| Nov 3, 2025 | 5,690.00 | 5,700.00 | 5,420.00 | 5,420.00 | 5,420.00 | -4.75% | 39,935 |
| Oct 31, 2025 | 5,780.00 | 5,780.00 | 5,660.00 | 5,690.00 | 5,690.00 | -1.56% | 13,709 |
| Oct 30, 2025 | 5,880.00 | 5,960.00 | 5,780.00 | 5,780.00 | 5,780.00 | -1.70% | 14,991 |
| Oct 29, 2025 | 6,030.00 | 6,030.00 | 5,860.00 | 5,880.00 | 5,880.00 | -1.84% | 4,288 |
| Oct 28, 2025 | 6,030.00 | 6,030.00 | 5,840.00 | 5,990.00 | 5,990.00 | 1.35% | 30,746 |
| Oct 27, 2025 | 6,000.00 | 6,000.00 | 5,890.00 | 5,910.00 | 5,910.00 | -0.17% | 4,236 |
| Oct 24, 2025 | 5,930.00 | 5,980.00 | 5,830.00 | 5,920.00 | 5,920.00 | -0.17% | 13,656 |
| Oct 23, 2025 | 5,990.00 | 5,990.00 | 5,860.00 | 5,930.00 | 5,930.00 | -1.00% | 3,784 |
| Oct 22, 2025 | 5,870.00 | 6,000.00 | 5,830.00 | 5,990.00 | 5,990.00 | 2.04% | 4,657 |
| Oct 21, 2025 | 5,970.00 | 5,970.00 | 5,870.00 | 5,870.00 | 5,870.00 | -1.01% | 2,185 |
| Oct 20, 2025 | 5,970.00 | 6,030.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.67% | 2,692 |
| Oct 17, 2025 | 5,940.00 | 6,020.00 | 5,890.00 | 5,970.00 | 5,970.00 | 0.34% | 1,302 |
| Oct 16, 2025 | 6,040.00 | 6,040.00 | 5,880.00 | 5,950.00 | 5,950.00 | 0.17% | 5,865 |
| Oct 15, 2025 | 5,790.00 | 5,960.00 | 5,720.00 | 5,940.00 | 5,940.00 | 2.77% | 6,488 |
| Oct 14, 2025 | 6,020.00 | 6,020.00 | 5,760.00 | 5,780.00 | 5,780.00 | -2.86% | 11,400 |
| Oct 13, 2025 | 5,980.00 | 5,980.00 | 5,820.00 | 5,950.00 | 5,950.00 | -1.16% | 9,621 |
| Oct 10, 2025 | 6,020.00 | 6,150.00 | 5,980.00 | 6,020.00 | 6,020.00 | - | 3,806 |
| Oct 2, 2025 | 6,190.00 | 6,190.00 | 5,970.00 | 6,020.00 | 6,020.00 | 0.67% | 2,717 |
| Oct 1, 2025 | 6,210.00 | 6,220.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.83% | 7,874 |
| Sep 30, 2025 | 6,000.00 | 6,120.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.67% | 1,053 |
| Sep 29, 2025 | 6,030.00 | 6,090.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.66% | 3,888 |
| Sep 26, 2025 | 6,020.00 | 6,050.00 | 5,940.00 | 6,030.00 | 6,030.00 | 0.33% | 8,570 |
| Sep 25, 2025 | 6,000.00 | 6,070.00 | 5,980.00 | 6,010.00 | 6,010.00 | 0.17% | 1,631 |
| Sep 24, 2025 | 6,030.00 | 6,100.00 | 5,980.00 | 6,000.00 | 6,000.00 | -0.50% | 2,190 |
| Sep 23, 2025 | 6,070.00 | 6,110.00 | 6,000.00 | 6,030.00 | 6,030.00 | -0.82% | 10,689 |
| Sep 22, 2025 | 6,140.00 | 6,140.00 | 6,050.00 | 6,080.00 | 6,080.00 | 0.33% | 29,768 |
| Sep 19, 2025 | 6,030.00 | 6,070.00 | 6,010.00 | 6,060.00 | 6,060.00 | 0.17% | 3,969 |
| Sep 18, 2025 | 6,180.00 | 6,180.00 | 6,000.00 | 6,050.00 | 6,050.00 | - | 4,994 |
| Sep 17, 2025 | 6,180.00 | 6,180.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.50% | 7,970 |
| Sep 16, 2025 | 6,050.00 | 6,110.00 | 5,940.00 | 6,020.00 | 6,020.00 | -0.17% | 4,743 |
| Sep 15, 2025 | 6,130.00 | 6,130.00 | 5,990.00 | 6,030.00 | 6,030.00 | -0.50% | 3,878 |
| Sep 12, 2025 | 6,100.00 | 6,100.00 | 5,970.00 | 6,060.00 | 6,060.00 | -0.33% | 12,112 |
| Sep 11, 2025 | 6,000.00 | 6,150.00 | 5,920.00 | 6,080.00 | 6,080.00 | 1.50% | 18,750 |
| Sep 10, 2025 | 5,990.00 | 6,080.00 | 5,920.00 | 5,990.00 | 5,990.00 | - | 3,994 |
| Sep 9, 2025 | 5,920.00 | 6,000.00 | 5,920.00 | 5,990.00 | 5,990.00 | 0.17% | 2,808 |
| Sep 8, 2025 | 5,980.00 | 6,060.00 | 5,930.00 | 5,980.00 | 5,980.00 | - | 4,527 |
| Sep 5, 2025 | 6,000.00 | 6,080.00 | 5,920.00 | 5,980.00 | 5,980.00 | - | 9,742 |
| Sep 4, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | 0.67% | 2,703 |
| Sep 3, 2025 | 5,990.00 | 6,000.00 | 5,880.00 | 5,940.00 | 5,940.00 | -0.34% | 1,596 |
| Sep 2, 2025 | 6,040.00 | 6,040.00 | 5,780.00 | 5,960.00 | 5,960.00 | 1.02% | 5,499 |
| Sep 1, 2025 | 5,990.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.50% | 1,371 |
| Aug 29, 2025 | 6,000.00 | 6,150.00 | 5,910.00 | 5,990.00 | 5,990.00 | - | 7,202 |
| Aug 28, 2025 | 6,000.00 | 6,030.00 | 5,910.00 | 5,990.00 | 5,990.00 | - | 2,093 |
| Aug 27, 2025 | 6,050.00 | 6,190.00 | 5,950.00 | 5,990.00 | 5,990.00 | - | 1,224 |
| Aug 26, 2025 | 5,970.00 | 6,020.00 | 5,910.00 | 5,990.00 | 5,990.00 | 1.35% | 3,992 |
| Aug 25, 2025 | 5,920.00 | 5,950.00 | 5,830.00 | 5,910.00 | 5,910.00 | - | 1,831 |
| Aug 22, 2025 | 5,810.00 | 6,010.00 | 5,810.00 | 5,910.00 | 5,910.00 | - | 1,553 |
| Aug 21, 2025 | 5,900.00 | 6,030.00 | 5,820.00 | 5,910.00 | 5,910.00 | - | 10,467 |
| Aug 20, 2025 | 6,000.00 | 6,000.00 | 5,830.00 | 5,910.00 | 5,910.00 | 0.17% | 3,523 |
| Aug 19, 2025 | 5,930.00 | 5,930.00 | 5,760.00 | 5,900.00 | 5,900.00 | 0.68% | 6,659 |
| Aug 18, 2025 | 5,990.00 | 6,120.00 | 5,800.00 | 5,860.00 | 5,860.00 | -3.30% | 20,016 |
| Aug 14, 2025 | 6,080.00 | 6,240.00 | 5,980.00 | 6,060.00 | 6,060.00 | -0.33% | 3,225 |
| Aug 13, 2025 | 6,000.00 | 6,180.00 | 6,000.00 | 6,080.00 | 6,080.00 | 1.50% | 9,800 |
| Aug 12, 2025 | 6,000.00 | 6,000.00 | 5,920.00 | 5,990.00 | 5,990.00 | -0.17% | 2,463 |
| Aug 11, 2025 | 6,010.00 | 6,150.00 | 5,900.00 | 6,000.00 | 6,000.00 | -0.17% | 24,917 |
| Aug 8, 2025 | 6,010.00 | 6,020.00 | 5,950.00 | 6,010.00 | 6,010.00 | -0.17% | 1,643 |
| Aug 7, 2025 | 6,040.00 | 6,040.00 | 5,910.00 | 6,020.00 | 6,020.00 | 0.50% | 21,709 |
| Aug 6, 2025 | 6,000.00 | 6,000.00 | 5,910.00 | 5,990.00 | 5,990.00 | 0.17% | 796 |
| Aug 5, 2025 | 6,000.00 | 6,160.00 | 5,830.00 | 5,980.00 | 5,980.00 | 1.70% | 1,165 |
| Aug 4, 2025 | 5,740.00 | 5,890.00 | 5,700.00 | 5,880.00 | 5,880.00 | 2.44% | 2,692 |
| Aug 1, 2025 | 5,920.00 | 5,950.00 | 5,710.00 | 5,740.00 | 5,740.00 | -3.69% | 11,680 |
| Jul 31, 2025 | 6,030.00 | 6,030.00 | 5,890.00 | 5,960.00 | 5,960.00 | -1.00% | 4,279 |
| Jul 30, 2025 | 6,050.00 | 6,150.00 | 5,970.00 | 6,020.00 | 6,020.00 | - | 2,689 |
| Jul 29, 2025 | 6,200.00 | 6,200.00 | 6,010.00 | 6,020.00 | 6,020.00 | -1.15% | 995 |
| Jul 28, 2025 | 6,170.00 | 6,170.00 | 5,950.00 | 6,090.00 | 6,090.00 | - | 4,373 |
| Jul 25, 2025 | 6,090.00 | 6,200.00 | 6,000.00 | 6,090.00 | 6,090.00 | - | 3,438 |
| Jul 24, 2025 | 6,100.00 | 6,200.00 | 6,060.00 | 6,090.00 | 6,090.00 | -0.16% | 1,783 |
| Jul 23, 2025 | 6,120.00 | 6,180.00 | 6,090.00 | 6,100.00 | 6,100.00 | -1.45% | 2,497 |
| Jul 22, 2025 | 6,170.00 | 6,220.00 | 6,080.00 | 6,190.00 | 6,190.00 | 0.32% | 4,301 |
| Jul 21, 2025 | 6,030.00 | 6,240.00 | 6,030.00 | 6,170.00 | 6,170.00 | 1.82% | 3,773 |
| Jul 18, 2025 | 6,070.00 | 6,140.00 | 5,970.00 | 6,060.00 | 6,060.00 | - | 4,583 |
| Jul 17, 2025 | 6,030.00 | 6,080.00 | 5,990.00 | 6,060.00 | 6,060.00 | 0.17% | 3,061 |
| Jul 16, 2025 | 6,030.00 | 6,070.00 | 6,010.00 | 6,050.00 | 6,050.00 | -0.33% | 5,427 |
| Jul 15, 2025 | 6,070.00 | 6,130.00 | 6,030.00 | 6,070.00 | 6,070.00 | - | 3,328 |
| Jul 14, 2025 | 6,140.00 | 6,140.00 | 6,020.00 | 6,070.00 | 6,070.00 | -0.33% | 2,956 |
| Jul 11, 2025 | 6,150.00 | 6,150.00 | 6,060.00 | 6,090.00 | 6,090.00 | -0.98% | 3,020 |
| Jul 10, 2025 | 6,230.00 | 6,230.00 | 6,080.00 | 6,150.00 | 6,150.00 | -0.16% | 1,367 |