Skip to main content
Chorokbaem Media Co., Ltd. (KOSDAQ:047820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,280.00
-45.00 (-1.04%)
At close: Mar 6, 2026

Chorokbaem Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,280.004,285.003,995.004,065.004,065.00-5.02%98,335
Mar 6, 20264,325.004,380.004,170.004,280.004,280.00-1.04%70,110
Mar 5, 20264,150.004,405.004,150.004,325.004,325.004.98%75,659
Mar 4, 20264,400.004,445.004,080.004,120.004,120.00-7.10%261,363
Mar 3, 20264,615.004,615.004,430.004,435.004,435.00-4.11%105,408
Feb 27, 20264,620.004,675.004,500.004,625.004,625.000.11%66,675
Feb 26, 20264,485.004,695.004,440.004,620.004,620.003.01%234,142
Feb 25, 20264,475.004,540.004,465.004,485.004,485.00-0.33%79,641
Feb 24, 20264,530.004,570.004,480.004,500.004,500.00-1.64%105,589
Feb 23, 20264,555.004,590.004,505.004,575.004,575.000.44%63,404
Feb 20, 20264,545.004,620.004,520.004,555.004,555.000.22%83,618
Feb 19, 20264,555.004,600.004,450.004,545.004,545.00-1.41%104,146
Feb 13, 20264,660.004,675.004,585.004,610.004,610.00-1.50%64,051
Feb 12, 20264,725.004,740.004,645.004,680.004,680.00-0.95%44,799
Feb 11, 20264,720.004,745.004,665.004,725.004,725.000.11%30,908
Feb 10, 20264,595.004,810.004,575.004,720.004,720.002.72%95,859
Feb 9, 20264,555.004,620.004,505.004,595.004,595.00-62,699
Feb 6, 20264,470.004,600.004,375.004,595.004,595.001.21%112,208
Feb 5, 20264,580.004,610.004,510.004,540.004,540.00-0.87%50,003
Feb 4, 20264,520.004,600.004,495.004,580.004,580.001.33%56,699
Feb 3, 20264,515.004,595.004,470.004,520.004,520.000.44%78,283
Feb 2, 20264,670.004,670.004,480.004,500.004,500.00-3.64%107,876
Jan 30, 20264,740.004,770.004,650.004,670.004,670.00-1.48%77,667
Jan 29, 20264,825.004,825.004,705.004,740.004,740.00-2.17%98,559
Jan 28, 20264,830.004,865.004,775.004,845.004,845.000.41%92,065
Jan 27, 20264,780.004,830.004,695.004,825.004,825.000.94%71,842
Jan 26, 20264,670.004,880.004,670.004,780.004,780.002.36%101,062
Jan 23, 20264,605.004,725.004,550.004,670.004,670.001.19%65,872
Jan 22, 20264,695.004,695.004,600.004,615.004,615.00-0.65%88,403
Jan 21, 20264,700.004,700.004,545.004,645.004,645.00-1.28%71,188
Jan 20, 20264,625.004,780.004,600.004,705.004,705.000.86%75,962
Jan 19, 20264,670.004,710.004,650.004,665.004,665.00-1.06%75,250
Jan 16, 20264,895.004,895.004,710.004,715.004,715.00-2.08%109,089
Jan 15, 20264,765.004,875.004,740.004,815.004,815.000.42%118,978
Jan 14, 20264,785.004,860.004,670.004,795.004,795.000.21%157,475
Jan 13, 20265,000.005,220.004,750.004,785.004,785.00-5.99%463,988
Jan 12, 20264,455.005,860.004,340.005,090.005,090.0012.74%5,439,498
Jan 9, 20264,465.004,580.004,460.004,515.004,515.000.11%34,250
Jan 8, 20264,580.004,610.004,500.004,510.004,510.00-2.17%42,416
Jan 7, 20264,720.004,725.004,555.004,610.004,610.00-2.43%49,355
Jan 6, 20264,750.004,860.004,700.004,725.004,725.00-0.94%55,222
Jan 5, 20264,880.005,090.004,750.004,770.004,770.00-2.35%102,496
Jan 2, 20264,515.005,160.004,510.004,885.004,885.008.31%235,767
Dec 30, 20254,330.004,580.004,330.004,510.004,510.002.50%65,258
Dec 29, 20254,330.004,415.004,325.004,400.004,400.000.57%40,896
Dec 26, 20254,420.004,420.004,330.004,375.004,375.00-0.79%34,967
Dec 24, 20254,400.004,455.004,340.004,410.004,410.001.38%42,351
Dec 23, 20254,425.004,455.004,350.004,350.004,350.00-1.69%64,181
Dec 22, 20254,440.004,530.004,415.004,425.004,425.00-2.32%106,934
Dec 19, 20254,550.004,580.004,495.004,530.004,530.00-0.44%30,575
Dec 18, 20254,595.004,640.004,525.004,550.004,550.00-1.09%26,828
Dec 17, 20254,605.004,650.004,585.004,600.004,600.00-0.11%21,158
Dec 16, 20254,725.004,725.004,600.004,605.004,605.00-2.54%23,309
Dec 15, 20254,720.004,725.004,660.004,725.004,725.000.11%29,804
Dec 12, 20254,640.004,720.004,615.004,720.004,720.001.72%27,527
Dec 11, 20254,580.004,730.004,580.004,640.004,640.000.87%23,261
Dec 10, 20254,555.004,730.004,555.004,600.004,600.000.99%30,370
Dec 9, 20254,670.004,680.004,545.004,555.004,555.00-2.67%72,046
Dec 8, 20254,715.004,755.004,670.004,680.004,680.00-1.58%53,509
Dec 5, 20254,805.004,805.004,750.004,755.004,755.00-1.04%34,853
Dec 4, 20254,820.004,845.004,800.004,805.004,805.00-1.54%34,847
Dec 3, 20254,950.004,950.004,825.004,880.004,880.000.83%27,535
Dec 2, 20254,885.004,885.004,805.004,840.004,840.00-0.92%47,164
Dec 1, 20254,895.004,955.004,830.004,885.004,885.00-0.20%39,573
Nov 28, 20254,890.004,955.004,885.004,895.004,895.000.10%18,868
Nov 27, 20254,895.004,965.004,855.004,890.004,890.00-0.10%21,511
Nov 26, 20254,815.005,000.004,815.004,895.004,895.001.35%38,002
Nov 25, 20254,885.004,885.004,790.004,830.004,830.00-0.41%24,685
Nov 24, 20254,900.004,910.004,795.004,850.004,850.00-1.02%29,397
Nov 21, 20254,855.004,900.004,790.004,900.004,900.00-1.21%38,813
Nov 20, 20254,775.004,960.004,775.004,960.004,960.003.44%23,173
Nov 19, 20254,900.004,900.004,725.004,795.004,795.00-0.31%39,989
Nov 18, 20254,975.004,995.004,805.004,810.004,810.00-3.32%49,067
Nov 17, 20254,885.004,980.004,845.004,975.004,975.000.91%68,327
Nov 14, 20255,050.005,070.004,925.004,930.004,930.00-3.33%49,057
Nov 13, 20255,140.005,160.005,070.005,100.005,100.00-0.78%49,049
Nov 12, 20254,915.005,140.004,910.005,140.005,140.004.58%54,471
Nov 11, 20255,050.005,170.004,890.004,915.004,915.00-2.67%97,771
Nov 10, 20254,990.005,080.004,970.005,050.005,050.001.20%51,995
Nov 7, 20255,050.005,090.004,900.004,990.004,990.00-1.19%132,162
Nov 6, 20255,130.005,300.005,050.005,050.005,050.00-1.56%59,658
Nov 5, 20255,270.005,270.005,000.005,130.005,130.00-2.66%93,162
Nov 4, 20255,210.005,390.005,160.005,270.005,270.000.19%94,308
Nov 3, 20255,470.005,590.005,250.005,260.005,260.00-2.77%93,905
Oct 31, 20255,450.005,570.005,400.005,410.005,410.00-1.46%65,137
Oct 30, 20255,630.005,680.005,440.005,490.005,490.00-2.49%93,906
Oct 29, 20255,670.005,720.005,530.005,630.005,630.00-0.71%62,847
Oct 28, 20255,630.005,740.005,300.005,670.005,670.000.89%53,453
Oct 27, 20255,560.005,820.005,450.005,620.005,620.002.93%119,621
Oct 24, 20255,580.005,650.005,440.005,460.005,460.00-1.97%82,200
Oct 23, 20255,720.005,720.005,560.005,570.005,570.00-1.59%57,720
Oct 22, 20255,660.005,660.005,540.005,660.005,660.00-42,682
Oct 21, 20255,640.005,780.005,600.005,660.005,660.000.35%60,889
Oct 20, 20255,670.005,740.005,550.005,640.005,640.00-0.35%65,866
Oct 17, 20255,610.005,950.005,570.005,660.005,660.000.89%101,701
Oct 16, 20255,680.005,950.005,590.005,610.005,610.00-1.23%64,392
Oct 15, 20255,720.005,800.005,620.005,680.005,680.00-0.70%82,461
Oct 14, 20255,960.006,000.005,650.005,720.005,720.00-2.05%72,158
Oct 13, 20256,040.006,040.005,800.005,840.005,840.00-3.47%80,822
Oct 10, 20256,200.006,220.006,050.006,050.006,050.00-3.04%70,177