Skip to main content
Chips&Media, Inc. (KOSDAQ:094360)
South Korea flag South Korea · Delayed Price · Currency is KRW
19,380
+3,460 (21.73%)
At close: Dec 5, 2025

Chips&Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515,880.0020,650.0015,760.0019,380.0019,380.0021.73%5,969,596
Dec 4, 202516,100.0016,100.0015,750.0015,920.0015,920.000.06%90,749
Dec 3, 202516,150.0016,180.0015,700.0015,910.0015,910.00-0.56%165,597
Dec 2, 202517,300.0017,300.0015,700.0016,000.0016,000.005.61%769,669
Dec 1, 202515,180.0015,450.0015,010.0015,150.0015,150.001.13%94,324
Nov 28, 202514,500.0015,010.0014,460.0014,980.0014,980.004.03%81,397
Nov 27, 202514,560.0014,730.0014,320.0014,400.0014,400.00-1.44%36,409
Nov 26, 202514,610.0014,700.0014,360.0014,610.0014,610.003.47%52,938
Nov 25, 202514,200.0014,360.0013,930.0014,120.0014,120.001.80%46,590
Nov 24, 202513,970.0014,050.0013,820.0013,870.0013,870.000.58%26,804
Nov 21, 202513,900.0014,150.0013,720.0013,790.0013,790.00-4.44%58,882
Nov 20, 202514,330.0014,500.0014,170.0014,430.0014,430.003.81%55,043
Nov 19, 202514,120.0014,250.0013,860.0013,900.0013,900.00-1.84%91,690
Nov 18, 202514,850.0014,850.0014,160.0014,160.0014,160.00-4.90%79,737
Nov 17, 202515,080.0015,110.0014,860.0014,890.0014,890.000.27%38,855
Nov 14, 202515,250.0015,290.0014,840.0014,850.0014,850.00-4.50%131,264
Nov 13, 202515,580.0015,660.0015,500.0015,550.0015,550.00-0.45%57,472
Nov 12, 202515,590.0015,730.0015,510.0015,620.0015,620.000.39%52,697
Nov 11, 202515,800.0016,070.0015,510.0015,560.0015,560.00-0.70%78,705
Nov 10, 202515,570.0015,670.0015,380.0015,670.0015,670.001.29%45,596
Nov 7, 202515,870.0015,870.0015,310.0015,470.0015,470.00-3.49%104,615
Nov 6, 202516,480.0016,480.0015,800.0016,030.0016,030.000.69%73,675
Nov 5, 202516,310.0016,330.0015,300.0015,920.0015,920.00-3.46%206,444
Nov 4, 202517,260.0017,270.0016,440.0016,490.0016,490.00-3.90%159,696
Nov 3, 202516,830.0017,270.0016,750.0017,160.0017,160.005.15%280,267
Oct 31, 202515,930.0016,350.0015,840.0016,320.0016,320.002.51%113,542
Oct 30, 202516,170.0016,230.0015,720.0015,920.0015,920.00-1.06%117,964
Oct 29, 202516,230.0016,280.0015,960.0016,090.0016,090.000.75%94,625
Oct 28, 202516,210.0016,240.0015,850.0015,970.0015,970.00-0.44%122,779
Oct 27, 202516,280.0016,400.0016,030.0016,040.0016,040.00-0.80%141,546
Oct 24, 202516,500.0016,520.0016,130.0016,170.0016,170.00-0.55%136,954
Oct 23, 202516,470.0016,510.0016,170.0016,260.0016,260.00-2.81%104,795
Oct 22, 202517,130.0017,130.0016,510.0016,730.0016,730.00-1.41%93,192
Oct 21, 202516,930.0017,600.0016,850.0016,970.0016,970.000.95%164,504
Oct 20, 202516,710.0017,000.0016,450.0016,810.0016,810.001.69%65,469
Oct 17, 202517,060.0017,110.0016,530.0016,530.0016,530.00-3.78%139,428
Oct 16, 202517,490.0017,530.0017,120.0017,180.0017,180.00-1.88%143,989
Oct 15, 202517,180.0017,510.0017,040.0017,510.0017,510.002.40%93,101
Oct 14, 202518,400.0018,400.0016,750.0017,100.0017,100.00-3.01%296,992
Oct 13, 202517,160.0017,800.0017,120.0017,630.0017,630.00-0.90%149,006
Oct 10, 202517,650.0017,800.0017,360.0017,790.0017,790.004.34%210,752
Oct 2, 202516,890.0017,480.0016,830.0017,050.0017,050.002.96%259,816
Oct 1, 202516,100.0016,660.0016,100.0016,560.0016,560.003.50%55,430
Sep 30, 202516,000.0016,240.0015,860.0016,000.0016,000.00-0.12%34,147
Sep 29, 202515,840.0016,180.0015,840.0016,020.0016,020.001.14%45,628
Sep 26, 202516,560.0016,560.0015,760.0015,840.0015,840.00-4.81%98,889
Sep 25, 202516,700.0016,820.0016,580.0016,640.0016,640.00-1.83%56,982
Sep 24, 202516,980.0017,050.0016,580.0016,950.0016,950.00-0.64%98,287
Sep 23, 202517,500.0017,530.0016,960.0017,060.0017,060.00-0.87%100,514
Sep 22, 202517,330.0017,440.0017,020.0017,210.0017,210.000.47%121,221
Sep 19, 202517,710.0017,710.0017,130.0017,130.0017,130.00-0.29%207,750
Sep 18, 202516,570.0017,290.0016,460.0017,180.0017,180.004.00%236,130
Sep 17, 202516,750.0016,750.0016,410.0016,520.0016,520.00-2.42%69,839
Sep 16, 202516,820.0016,980.0016,640.0016,930.0016,930.000.71%98,286
Sep 15, 202516,880.0017,030.0016,600.0016,810.0016,810.000.66%79,415
Sep 12, 202516,620.0016,930.0016,600.0016,700.0016,700.001.09%92,995
Sep 11, 202517,120.0017,120.0016,500.0016,520.0016,520.001.16%166,312
Sep 10, 202516,300.0016,470.0016,110.0016,330.0016,330.001.87%80,361
Sep 9, 202515,850.0016,050.0015,810.0016,030.0016,030.001.78%52,023
Sep 8, 202515,650.0015,840.0015,650.0015,750.0015,750.000.83%34,060
Sep 5, 202515,620.0015,920.0015,530.0015,620.0015,620.000.97%51,802
Sep 4, 202515,420.0015,650.0015,350.0015,470.0015,470.000.65%30,283
Sep 3, 202515,250.0015,660.0015,250.0015,370.0015,370.000.92%34,598
Sep 2, 202515,150.0015,330.0015,140.0015,230.0015,230.00-0.13%45,094
Sep 1, 202515,690.0015,690.0015,230.0015,250.0015,250.00-2.87%47,887
Aug 29, 202515,760.0015,900.0015,660.0015,700.0015,700.00-0.19%37,613
Aug 28, 202515,790.0016,000.0015,660.0015,730.0015,730.00-0.63%40,635
Aug 27, 202515,770.0015,850.0015,600.0015,830.0015,830.000.57%48,748
Aug 26, 202515,780.0015,870.0015,620.0015,740.0015,740.000.90%53,330
Aug 25, 202515,660.0015,760.0015,560.0015,600.0015,600.001.04%46,103
Aug 22, 202515,460.0015,710.0015,310.0015,440.0015,440.00-0.58%49,826
Aug 21, 202516,470.0016,500.0015,410.0015,530.0015,530.001.11%198,770
Aug 20, 202515,380.0015,500.0015,080.0015,360.0015,360.00-1.48%52,325
Aug 19, 202515,770.0015,900.0015,520.0015,590.0015,590.00-1.08%55,072
Aug 18, 202516,020.0016,160.0015,760.0015,760.0015,760.00-2.78%66,373
Aug 14, 202516,420.0016,450.0016,200.0016,210.0016,210.00-0.86%46,302
Aug 13, 202516,550.0016,650.0016,310.0016,350.0016,350.00-0.18%65,403
Aug 12, 202516,630.0016,910.0016,360.0016,380.0016,380.00-1.62%79,508
Aug 11, 202516,880.0016,880.0016,630.0016,650.0016,650.00-0.48%53,889
Aug 8, 202516,680.0017,190.0016,680.0016,730.0016,730.000.24%80,690
Aug 7, 202516,790.0016,870.0016,430.0016,690.0016,690.000.85%55,047
Aug 6, 202516,350.0016,550.0016,130.0016,550.0016,550.001.60%49,309
Aug 5, 202516,250.0016,600.0016,250.0016,290.0016,290.000.87%55,462
Aug 4, 202516,150.0016,330.0015,980.0016,150.0016,150.00-0.06%54,622
Aug 1, 202516,800.0016,900.0016,150.0016,160.0016,160.00-5.50%152,534
Jul 31, 202517,510.0017,650.0017,070.0017,100.0017,100.00-1.95%106,875
Jul 30, 202517,440.0017,970.0017,310.0017,440.0017,440.000.17%154,469
Jul 29, 202517,760.0017,890.0017,270.0017,410.0017,410.00-3.06%127,886
Jul 28, 202517,370.0018,420.0017,130.0017,960.0017,960.005.65%406,909
Jul 25, 202517,500.0017,500.0017,000.0017,000.0017,000.00-2.52%78,102
Jul 24, 202517,310.0017,600.0017,240.0017,440.0017,440.002.65%137,147
Jul 23, 202517,120.0017,220.0016,750.0016,990.0016,990.00-0.76%91,404
Jul 22, 202517,570.0017,800.0017,070.0017,120.0017,120.00-1.89%129,280
Jul 21, 202517,560.0017,560.0017,270.0017,450.0017,450.00-0.29%89,461
Jul 18, 202517,980.0018,790.0017,300.0017,500.0017,500.00-2.62%470,567
Jul 17, 202518,500.0018,600.0017,890.0017,970.0017,970.00-4.26%286,669
Jul 16, 202519,030.0019,150.0018,530.0018,770.0018,770.00-0.79%269,327
Jul 15, 202519,670.0020,100.0018,770.0018,920.0018,920.004.70%1,458,775
Jul 14, 202518,090.0018,260.0017,870.0018,070.0018,070.001.12%237,719
Jul 11, 202518,190.0018,300.0017,850.0017,870.0017,870.00-0.94%196,238