TJ media Co., Ltd. (KOSDAQ:032540)
South Korea
· Delayed Price · Currency is KRW 6,210.00
-230.00 (-3.57%)
At close: Mar 9, 2026
TJ media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,430.00 | 6,440.00 | 6,150.00 | 6,210.00 | 6,210.00 | -3.57% | 16,820 |
| Mar 6, 2026 | 6,320.00 | 6,480.00 | 6,030.00 | 6,440.00 | 6,440.00 | 2.38% | 48,824 |
| Mar 5, 2026 | 6,670.00 | 6,720.00 | 6,190.00 | 6,290.00 | 6,290.00 | -0.32% | 92,167 |
| Mar 4, 2026 | 6,500.00 | 6,500.00 | 6,020.00 | 6,310.00 | 6,310.00 | -3.37% | 29,360 |
| Mar 3, 2026 | 6,270.00 | 6,610.00 | 6,270.00 | 6,530.00 | 6,530.00 | 2.03% | 51,674 |
| Feb 27, 2026 | 6,280.00 | 6,400.00 | 6,110.00 | 6,400.00 | 6,400.00 | 1.43% | 19,978 |
| Feb 26, 2026 | 6,050.00 | 6,650.00 | 6,020.00 | 6,310.00 | 6,310.00 | 3.61% | 46,617 |
| Feb 25, 2026 | 6,180.00 | 6,180.00 | 6,010.00 | 6,090.00 | 6,090.00 | -1.30% | 9,205 |
| Feb 24, 2026 | 6,210.00 | 6,210.00 | 6,110.00 | 6,170.00 | 6,170.00 | - | 6,649 |
| Feb 23, 2026 | 5,950.00 | 6,190.00 | 5,930.00 | 6,170.00 | 6,170.00 | 3.70% | 41,214 |
| Feb 20, 2026 | 5,880.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,950.00 | 1.19% | 15,102 |
| Feb 19, 2026 | 5,820.00 | 5,890.00 | 5,780.00 | 5,880.00 | 5,880.00 | 0.86% | 23,428 |
| Feb 13, 2026 | 5,590.00 | 5,850.00 | 5,590.00 | 5,830.00 | 5,830.00 | 4.29% | 34,010 |
| Feb 12, 2026 | 5,580.00 | 5,660.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.90% | 10,277 |
| Feb 11, 2026 | 5,430.00 | 5,560.00 | 5,390.00 | 5,540.00 | 5,540.00 | 2.59% | 8,699 |
| Feb 10, 2026 | 5,440.00 | 5,480.00 | 5,380.00 | 5,400.00 | 5,400.00 | - | 3,570 |
| Feb 9, 2026 | 5,370.00 | 5,460.00 | 5,320.00 | 5,400.00 | 5,400.00 | 0.56% | 5,377 |
| Feb 6, 2026 | 5,410.00 | 5,410.00 | 5,210.00 | 5,370.00 | 5,370.00 | -0.74% | 14,737 |
| Feb 5, 2026 | 5,680.00 | 5,680.00 | 5,400.00 | 5,410.00 | 5,410.00 | -3.57% | 21,022 |
| Feb 4, 2026 | 5,690.00 | 5,690.00 | 5,560.00 | 5,610.00 | 5,610.00 | -1.23% | 14,004 |
| Feb 3, 2026 | 5,600.00 | 5,680.00 | 5,540.00 | 5,680.00 | 5,680.00 | 1.43% | 14,426 |
| Feb 2, 2026 | 5,600.00 | 5,680.00 | 5,510.00 | 5,600.00 | 5,600.00 | - | 22,265 |
| Jan 30, 2026 | 5,540.00 | 5,650.00 | 5,440.00 | 5,600.00 | 5,600.00 | 1.08% | 10,847 |
| Jan 29, 2026 | 5,680.00 | 5,680.00 | 5,530.00 | 5,540.00 | 5,540.00 | -1.25% | 2,631 |
| Jan 28, 2026 | 5,650.00 | 5,650.00 | 5,530.00 | 5,610.00 | 5,610.00 | - | 10,491 |
| Jan 27, 2026 | 5,640.00 | 5,740.00 | 5,550.00 | 5,610.00 | 5,610.00 | -0.53% | 22,873 |
| Jan 26, 2026 | 5,480.00 | 5,660.00 | 5,450.00 | 5,640.00 | 5,640.00 | 3.49% | 25,825 |
| Jan 23, 2026 | 5,440.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.18% | 2,382 |
| Jan 22, 2026 | 5,420.00 | 5,890.00 | 5,390.00 | 5,440.00 | 5,440.00 | -0.18% | 27,746 |
| Jan 21, 2026 | 5,470.00 | 5,500.00 | 5,320.00 | 5,450.00 | 5,450.00 | -0.91% | 10,117 |
| Jan 20, 2026 | 5,510.00 | 5,510.00 | 5,440.00 | 5,500.00 | 5,500.00 | - | 2,091 |
| Jan 19, 2026 | 5,680.00 | 5,680.00 | 5,450.00 | 5,500.00 | 5,500.00 | -1.61% | 4,224 |
| Jan 16, 2026 | 5,590.00 | 5,680.00 | 5,510.00 | 5,590.00 | 5,590.00 | - | 3,273 |
| Jan 15, 2026 | 5,490.00 | 5,590.00 | 5,400.00 | 5,590.00 | 5,590.00 | 1.64% | 11,508 |
| Jan 14, 2026 | 5,410.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,500.00 | 1.48% | 37,192 |
| Jan 13, 2026 | 5,430.00 | 5,430.00 | 5,350.00 | 5,420.00 | 5,420.00 | - | 7,390 |
| Jan 12, 2026 | 5,400.00 | 5,430.00 | 5,340.00 | 5,420.00 | 5,420.00 | 0.37% | 5,880 |
| Jan 9, 2026 | 5,390.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 0.19% | 2,391 |
| Jan 8, 2026 | 5,420.00 | 5,420.00 | 5,260.00 | 5,390.00 | 5,390.00 | -0.55% | 16,314 |
| Jan 7, 2026 | 5,470.00 | 5,470.00 | 5,330.00 | 5,420.00 | 5,420.00 | -0.91% | 14,006 |
| Jan 6, 2026 | 5,580.00 | 5,580.00 | 5,420.00 | 5,470.00 | 5,470.00 | -1.62% | 6,185 |
| Jan 5, 2026 | 5,640.00 | 5,640.00 | 5,510.00 | 5,560.00 | 5,560.00 | -1.42% | 10,885 |
| Jan 2, 2026 | 5,630.00 | 5,680.00 | 5,470.00 | 5,640.00 | 5,640.00 | 0.18% | 14,308 |
| Dec 30, 2025 | 5,680.00 | 5,680.00 | 5,560.00 | 5,630.00 | 5,630.00 | -1.05% | 12,140 |
| Dec 29, 2025 | 5,790.00 | 5,800.00 | 5,560.00 | 5,690.00 | 5,690.00 | -1.90% | 5,756 |
| Dec 26, 2025 | 5,870.00 | 5,870.00 | 5,750.00 | 5,800.00 | 5,480.00 | -0.34% | 7,666 |
| Dec 24, 2025 | 5,750.00 | 5,880.00 | 5,730.00 | 5,820.00 | 5,498.90 | - | 5,485 |
| Dec 23, 2025 | 5,830.00 | 5,890.00 | 5,740.00 | 5,820.00 | 5,498.90 | -0.17% | 3,529 |
| Dec 22, 2025 | 5,850.00 | 5,890.00 | 5,730.00 | 5,830.00 | 5,508.34 | - | 14,848 |
| Dec 19, 2025 | 5,800.00 | 5,870.00 | 5,710.00 | 5,830.00 | 5,508.34 | 0.34% | 4,094 |
| Dec 18, 2025 | 5,620.00 | 5,830.00 | 5,580.00 | 5,810.00 | 5,489.45 | 2.65% | 22,523 |
| Dec 17, 2025 | 5,500.00 | 5,760.00 | 5,460.00 | 5,660.00 | 5,347.72 | 2.91% | 10,591 |
| Dec 16, 2025 | 5,580.00 | 6,130.00 | 5,340.00 | 5,500.00 | 5,196.55 | -0.36% | 85,026 |
| Dec 15, 2025 | 5,500.00 | 5,530.00 | 5,450.00 | 5,520.00 | 5,215.45 | 0.18% | 5,793 |
| Dec 12, 2025 | 5,580.00 | 5,580.00 | 5,420.00 | 5,510.00 | 5,206.00 | 0.36% | 51,643 |
| Dec 11, 2025 | 5,530.00 | 5,530.00 | 5,440.00 | 5,490.00 | 5,187.10 | -0.18% | 794 |
| Dec 10, 2025 | 5,500.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,196.55 | - | 1,131 |
| Dec 9, 2025 | 5,660.00 | 5,660.00 | 5,310.00 | 5,500.00 | 5,196.55 | 0.92% | 8,837 |
| Dec 8, 2025 | 5,540.00 | 5,540.00 | 5,360.00 | 5,450.00 | 5,149.31 | -1.09% | 3,964 |
| Dec 5, 2025 | 5,510.00 | 5,550.00 | 5,490.00 | 5,510.00 | 5,206.00 | -0.72% | 1,961 |
| Dec 4, 2025 | 5,580.00 | 5,580.00 | 5,510.00 | 5,550.00 | 5,243.79 | - | 1,446 |
| Dec 3, 2025 | 5,680.00 | 5,680.00 | 5,480.00 | 5,550.00 | 5,243.79 | -1.42% | 6,898 |
| Dec 2, 2025 | 5,630.00 | 5,680.00 | 5,560.00 | 5,630.00 | 5,319.38 | 0.54% | 15,630 |
| Dec 1, 2025 | 5,530.00 | 5,600.00 | 5,480.00 | 5,600.00 | 5,291.03 | 1.82% | 6,321 |
| Nov 28, 2025 | 5,590.00 | 5,590.00 | 5,440.00 | 5,500.00 | 5,196.55 | - | 6,079 |
| Nov 27, 2025 | 5,550.00 | 5,580.00 | 5,450.00 | 5,500.00 | 5,196.55 | 1.48% | 1,672 |
| Nov 26, 2025 | 5,350.00 | 5,420.00 | 5,350.00 | 5,420.00 | 5,120.97 | 1.31% | 1,564 |
| Nov 25, 2025 | 5,360.00 | 5,460.00 | 5,340.00 | 5,350.00 | 5,054.83 | -1.11% | 2,756 |
| Nov 24, 2025 | 5,420.00 | 5,440.00 | 5,340.00 | 5,410.00 | 5,111.52 | 0.37% | 2,874 |
| Nov 21, 2025 | 5,570.00 | 5,570.00 | 5,300.00 | 5,390.00 | 5,092.62 | -1.28% | 4,538 |
| Nov 20, 2025 | 5,470.00 | 5,580.00 | 5,380.00 | 5,460.00 | 5,158.76 | -0.18% | 6,063 |
| Nov 19, 2025 | 5,460.00 | 5,490.00 | 5,370.00 | 5,470.00 | 5,168.21 | -0.55% | 3,546 |
| Nov 18, 2025 | 5,470.00 | 5,500.00 | 5,380.00 | 5,500.00 | 5,196.55 | 1.29% | 7,049 |
| Nov 17, 2025 | 5,510.00 | 5,580.00 | 5,420.00 | 5,430.00 | 5,130.41 | -0.18% | 3,567 |
| Nov 14, 2025 | 5,450.00 | 5,450.00 | 5,410.00 | 5,440.00 | 5,139.86 | -0.18% | 1,956 |
| Nov 13, 2025 | 5,640.00 | 5,640.00 | 5,250.00 | 5,450.00 | 5,149.31 | -1.62% | 10,081 |
| Nov 12, 2025 | 5,700.00 | 5,820.00 | 5,490.00 | 5,540.00 | 5,234.34 | -0.18% | 4,381 |
| Nov 11, 2025 | 5,680.00 | 5,680.00 | 5,460.00 | 5,550.00 | 5,243.79 | - | 12,106 |
| Nov 10, 2025 | 5,550.00 | 5,640.00 | 5,480.00 | 5,550.00 | 5,243.79 | - | 16,445 |
| Nov 7, 2025 | 5,570.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,243.79 | - | 16,541 |
| Nov 6, 2025 | 5,590.00 | 5,590.00 | 5,400.00 | 5,550.00 | 5,243.79 | 2.40% | 5,533 |
| Nov 5, 2025 | 5,550.00 | 5,550.00 | 5,250.00 | 5,420.00 | 5,120.97 | 0.56% | 17,452 |
| Nov 4, 2025 | 5,420.00 | 5,470.00 | 5,300.00 | 5,390.00 | 5,092.62 | -0.55% | 9,457 |
| Nov 3, 2025 | 5,690.00 | 5,700.00 | 5,420.00 | 5,420.00 | 5,120.97 | -4.75% | 39,935 |
| Oct 31, 2025 | 5,780.00 | 5,780.00 | 5,660.00 | 5,690.00 | 5,376.07 | -1.56% | 13,709 |
| Oct 30, 2025 | 5,880.00 | 5,960.00 | 5,780.00 | 5,780.00 | 5,461.10 | -1.70% | 14,991 |
| Oct 29, 2025 | 6,030.00 | 6,030.00 | 5,860.00 | 5,880.00 | 5,555.59 | -1.84% | 4,288 |
| Oct 28, 2025 | 6,030.00 | 6,030.00 | 5,840.00 | 5,990.00 | 5,659.52 | 1.35% | 30,746 |
| Oct 27, 2025 | 6,000.00 | 6,000.00 | 5,890.00 | 5,910.00 | 5,583.93 | -0.17% | 4,236 |
| Oct 24, 2025 | 5,930.00 | 5,980.00 | 5,830.00 | 5,920.00 | 5,593.38 | -0.17% | 13,656 |
| Oct 23, 2025 | 5,990.00 | 5,990.00 | 5,860.00 | 5,930.00 | 5,602.83 | -1.00% | 3,784 |
| Oct 22, 2025 | 5,870.00 | 6,000.00 | 5,830.00 | 5,990.00 | 5,659.52 | 2.04% | 4,657 |
| Oct 21, 2025 | 5,970.00 | 5,970.00 | 5,870.00 | 5,870.00 | 5,546.14 | -1.01% | 2,185 |
| Oct 20, 2025 | 5,970.00 | 6,030.00 | 5,900.00 | 5,930.00 | 5,602.83 | -0.67% | 2,692 |
| Oct 17, 2025 | 5,940.00 | 6,020.00 | 5,890.00 | 5,970.00 | 5,640.62 | 0.34% | 1,302 |
| Oct 16, 2025 | 6,040.00 | 6,040.00 | 5,880.00 | 5,950.00 | 5,621.72 | 0.17% | 5,865 |
| Oct 15, 2025 | 5,790.00 | 5,960.00 | 5,720.00 | 5,940.00 | 5,612.28 | 2.77% | 6,488 |
| Oct 14, 2025 | 6,020.00 | 6,020.00 | 5,760.00 | 5,780.00 | 5,461.10 | -2.86% | 11,400 |
| Oct 13, 2025 | 5,980.00 | 5,980.00 | 5,820.00 | 5,950.00 | 5,621.72 | -1.16% | 9,621 |
| Oct 10, 2025 | 6,020.00 | 6,150.00 | 5,980.00 | 6,020.00 | 5,687.86 | - | 3,806 |