Skip to main content
Chorokbaem Media Co., Ltd. (KOSDAQ:047820)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,640.00
+100.00 (1.81%)
At close: Apr 28, 2026

Chorokbaem Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,530.005,900.005,500.005,640.005,640.001.81%262,336
Apr 27, 20265,590.005,680.005,500.005,540.005,540.00-0.89%191,517
Apr 24, 20265,350.005,680.005,310.005,590.005,590.004.29%261,920
Apr 23, 20265,260.005,550.005,220.005,360.005,360.002.10%231,458
Apr 22, 20265,340.005,510.005,210.005,250.005,250.00-1.50%212,868
Apr 21, 20265,360.005,730.005,300.005,330.005,330.00-0.56%466,382
Apr 20, 20264,660.005,660.004,660.005,360.005,360.0015.02%1,383,541
Apr 17, 20264,665.004,675.004,600.004,660.004,660.00-0.11%40,829
Apr 16, 20264,575.004,690.004,575.004,665.004,665.001.86%45,701
Apr 15, 20264,595.004,650.004,575.004,580.004,580.00-0.33%56,660
Apr 14, 20264,505.004,625.004,505.004,595.004,595.002.00%33,551
Apr 13, 20264,405.004,660.004,395.004,505.004,505.002.27%130,868
Apr 10, 20264,300.004,410.004,290.004,405.004,405.001.85%59,815
Apr 9, 20264,335.004,405.004,280.004,325.004,325.00-0.80%19,513
Apr 8, 20264,310.004,405.004,310.004,360.004,360.001.51%44,194
Apr 7, 20264,325.004,400.004,230.004,295.004,295.00-0.69%50,905
Apr 6, 20264,365.004,440.004,250.004,325.004,325.00-0.92%44,548
Apr 3, 20264,400.004,460.004,315.004,365.004,365.00-0.91%27,296
Apr 2, 20264,400.004,495.004,290.004,405.004,405.000.23%70,963
Apr 1, 20264,220.004,445.004,220.004,395.004,395.000.92%61,753
Mar 31, 20264,305.004,450.004,245.004,355.004,355.000.35%49,059
Mar 30, 20264,330.004,395.004,245.004,340.004,340.000.12%67,426
Mar 27, 20264,260.004,430.004,190.004,335.004,335.001.76%20,640
Mar 26, 20264,295.004,350.004,255.004,260.004,260.00-0.70%32,685
Mar 25, 20264,255.004,435.004,250.004,290.004,290.000.82%65,093
Mar 24, 20264,210.004,355.004,210.004,255.004,255.001.31%39,685
Mar 23, 20264,345.004,355.004,190.004,200.004,200.00-4.11%46,863
Mar 20, 20264,185.004,400.004,185.004,380.004,380.004.78%48,868
Mar 19, 20264,305.004,305.004,170.004,180.004,180.00-3.02%30,781
Mar 18, 20264,200.004,350.004,200.004,310.004,310.002.62%39,319
Mar 17, 20264,130.004,250.004,130.004,200.004,200.000.12%20,813
Mar 16, 20264,405.004,405.004,140.004,195.004,195.00-2.33%34,666
Mar 13, 20264,265.004,300.004,160.004,295.004,295.001.06%27,503
Mar 12, 20264,150.004,255.004,135.004,250.004,250.002.53%31,893
Mar 11, 20264,095.004,235.004,095.004,145.004,145.001.22%48,984
Mar 10, 20264,100.004,175.003,970.004,095.004,095.000.74%49,329
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