Chips&Media, Inc. (KOSDAQ:094360)
South Korea
· Delayed Price · Currency is KRW 18,450
-600 (-3.15%)
At close: Apr 28, 2026
Chips&Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18,200.00 | 18,300.00 | 17,790.00 | 18,300.00 | 18,300.00 | -0.81% | 136,147 |
| Apr 28, 2026 | 18,880.00 | 18,890.00 | 18,180.00 | 18,450.00 | 18,450.00 | -3.15% | 256,182 |
| Apr 27, 2026 | 19,200.00 | 19,220.00 | 18,820.00 | 19,050.00 | 19,050.00 | 1.87% | 291,965 |
| Apr 24, 2026 | 18,600.00 | 18,850.00 | 18,470.00 | 18,700.00 | 18,700.00 | 2.69% | 270,369 |
| Apr 23, 2026 | 18,660.00 | 18,660.00 | 17,800.00 | 18,210.00 | 18,210.00 | -1.73% | 181,550 |
| Apr 22, 2026 | 18,650.00 | 18,650.00 | 18,130.00 | 18,530.00 | 18,530.00 | 3.98% | 225,195 |
| Apr 21, 2026 | 17,630.00 | 17,850.00 | 17,480.00 | 17,820.00 | 17,820.00 | 2.24% | 137,713 |
| Apr 20, 2026 | 17,630.00 | 17,630.00 | 17,280.00 | 17,430.00 | 17,430.00 | -1.53% | 84,708 |
| Apr 17, 2026 | 17,700.00 | 17,700.00 | 17,180.00 | 17,700.00 | 17,700.00 | 1.20% | 102,851 |
| Apr 16, 2026 | 17,540.00 | 17,700.00 | 17,220.00 | 17,490.00 | 17,490.00 | 2.10% | 108,112 |
| Apr 15, 2026 | 17,540.00 | 17,540.00 | 17,050.00 | 17,130.00 | 17,130.00 | -0.41% | 123,246 |
| Apr 14, 2026 | 16,900.00 | 17,560.00 | 16,720.00 | 17,200.00 | 17,200.00 | 5.72% | 185,605 |
| Apr 13, 2026 | 15,780.00 | 16,310.00 | 15,690.00 | 16,270.00 | 16,270.00 | 1.06% | 44,529 |
| Apr 10, 2026 | 15,890.00 | 16,230.00 | 15,880.00 | 16,100.00 | 16,100.00 | 2.42% | 37,399 |
| Apr 9, 2026 | 16,000.00 | 16,000.00 | 15,650.00 | 15,720.00 | 15,720.00 | -2.60% | 35,845 |
| Apr 8, 2026 | 15,750.00 | 16,170.00 | 15,720.00 | 16,140.00 | 16,140.00 | 5.77% | 57,577 |
| Apr 7, 2026 | 15,650.00 | 15,790.00 | 15,110.00 | 15,260.00 | 15,260.00 | -1.42% | 43,712 |
| Apr 6, 2026 | 15,450.00 | 15,790.00 | 15,420.00 | 15,480.00 | 15,480.00 | 0.19% | 31,629 |
| Apr 3, 2026 | 15,740.00 | 15,770.00 | 15,250.00 | 15,450.00 | 15,450.00 | 1.25% | 43,755 |
| Apr 2, 2026 | 16,340.00 | 16,480.00 | 15,210.00 | 15,260.00 | 15,260.00 | -6.27% | 81,386 |
| Apr 1, 2026 | 15,870.00 | 16,370.00 | 15,850.00 | 16,280.00 | 16,280.00 | 6.82% | 67,430 |
| Mar 31, 2026 | 15,840.00 | 15,870.00 | 15,100.00 | 15,240.00 | 15,240.00 | -4.75% | 73,246 |
| Mar 30, 2026 | 16,030.00 | 16,270.00 | 15,890.00 | 16,000.00 | 16,000.00 | -4.99% | 68,469 |
| Mar 27, 2026 | 16,610.00 | 17,050.00 | 16,190.00 | 16,840.00 | 16,840.00 | -0.36% | 88,456 |
| Mar 26, 2026 | 17,550.00 | 17,580.00 | 16,820.00 | 16,900.00 | 16,900.00 | -2.14% | 176,658 |
| Mar 25, 2026 | 16,700.00 | 17,280.00 | 16,700.00 | 17,270.00 | 17,270.00 | 5.50% | 94,946 |
| Mar 24, 2026 | 16,700.00 | 16,750.00 | 16,040.00 | 16,370.00 | 16,370.00 | 2.25% | 43,222 |
| Mar 23, 2026 | 16,630.00 | 16,700.00 | 16,010.00 | 16,010.00 | 16,010.00 | -6.59% | 70,100 |
| Mar 20, 2026 | 16,780.00 | 17,330.00 | 16,670.00 | 17,140.00 | 17,140.00 | 2.57% | 75,213 |
| Mar 19, 2026 | 16,640.00 | 16,830.00 | 16,540.00 | 16,710.00 | 16,710.00 | -2.51% | 49,773 |
| Mar 18, 2026 | 17,000.00 | 17,190.00 | 16,770.00 | 17,140.00 | 17,140.00 | 3.50% | 87,740 |
| Mar 17, 2026 | 16,930.00 | 16,950.00 | 16,560.00 | 16,560.00 | 16,560.00 | 0.61% | 53,203 |
| Mar 16, 2026 | 16,800.00 | 16,890.00 | 16,390.00 | 16,460.00 | 16,460.00 | -1.91% | 63,379 |
| Mar 13, 2026 | 15,990.00 | 17,580.00 | 15,760.00 | 16,780.00 | 16,780.00 | 2.19% | 172,667 |
| Mar 12, 2026 | 16,520.00 | 16,860.00 | 16,190.00 | 16,420.00 | 16,420.00 | -1.97% | 79,460 |
| Mar 11, 2026 | 16,560.00 | 17,150.00 | 16,400.00 | 16,750.00 | 16,750.00 | 2.70% | 121,631 |
| Mar 10, 2026 | 16,060.00 | 16,400.00 | 15,500.00 | 16,310.00 | 16,310.00 | 6.88% | 99,519 |
| Mar 9, 2026 | 15,510.00 | 15,730.00 | 14,870.00 | 15,260.00 | 15,260.00 | -8.02% | 111,622 |
| Mar 6, 2026 | 16,140.00 | 16,660.00 | 15,750.00 | 16,590.00 | 16,590.00 | 0.61% | 108,942 |
| Mar 5, 2026 | 15,250.00 | 16,700.00 | 15,250.00 | 16,490.00 | 16,490.00 | 13.33% | 185,751 |
| Mar 4, 2026 | 16,200.00 | 16,780.00 | 14,500.00 | 14,550.00 | 14,550.00 | -15.80% | 298,270 |
| Mar 3, 2026 | 17,850.00 | 18,600.00 | 17,280.00 | 17,280.00 | 17,280.00 | -5.37% | 217,530 |
| Feb 27, 2026 | 18,650.00 | 18,650.00 | 18,120.00 | 18,260.00 | 18,260.00 | -2.35% | 162,005 |
| Feb 26, 2026 | 18,860.00 | 19,180.00 | 18,420.00 | 18,700.00 | 18,700.00 | 0.70% | 183,438 |
| Feb 25, 2026 | 19,020.00 | 19,450.00 | 18,520.00 | 18,570.00 | 18,570.00 | -0.96% | 218,830 |
| Feb 24, 2026 | 18,360.00 | 18,860.00 | 18,100.00 | 18,750.00 | 18,750.00 | 2.46% | 139,932 |
| Feb 23, 2026 | 19,000.00 | 19,090.00 | 18,200.00 | 18,300.00 | 18,300.00 | -2.50% | 178,872 |
| Feb 20, 2026 | 19,180.00 | 19,220.00 | 18,550.00 | 18,770.00 | 18,770.00 | -2.80% | 173,038 |
| Feb 19, 2026 | 19,220.00 | 19,350.00 | 18,840.00 | 19,310.00 | 19,310.00 | 2.44% | 183,795 |
| Feb 13, 2026 | 19,300.00 | 19,300.00 | 18,810.00 | 18,850.00 | 18,850.00 | -3.58% | 240,875 |
| Feb 12, 2026 | 20,400.00 | 21,150.00 | 19,440.00 | 19,550.00 | 19,550.00 | - | 1,021,171 |
| Feb 11, 2026 | 19,600.00 | 20,000.00 | 19,040.00 | 19,550.00 | 19,550.00 | 2.84% | 359,052 |
| Feb 10, 2026 | 20,000.00 | 20,050.00 | 18,950.00 | 19,010.00 | 19,010.00 | -4.09% | 275,751 |
| Feb 9, 2026 | 19,680.00 | 20,100.00 | 19,410.00 | 19,820.00 | 19,820.00 | 6.05% | 380,044 |
| Feb 6, 2026 | 18,410.00 | 19,100.00 | 17,920.00 | 18,690.00 | 18,690.00 | -3.01% | 283,503 |
| Feb 5, 2026 | 20,400.00 | 20,500.00 | 19,030.00 | 19,270.00 | 19,270.00 | 0.94% | 1,015,381 |
| Feb 4, 2026 | 18,840.00 | 19,290.00 | 18,510.00 | 19,090.00 | 19,090.00 | 1.01% | 337,275 |
| Feb 3, 2026 | 18,180.00 | 19,080.00 | 18,000.00 | 18,900.00 | 18,900.00 | 7.02% | 399,016 |
| Feb 2, 2026 | 18,200.00 | 18,560.00 | 17,500.00 | 17,660.00 | 17,660.00 | -5.86% | 258,886 |
| Jan 30, 2026 | 18,500.00 | 19,280.00 | 18,440.00 | 18,760.00 | 18,760.00 | -0.21% | 584,563 |
| Jan 29, 2026 | 19,250.00 | 19,250.00 | 18,000.00 | 18,800.00 | 18,800.00 | -0.21% | 401,417 |
| Jan 28, 2026 | 18,800.00 | 18,870.00 | 18,370.00 | 18,840.00 | 18,840.00 | 1.78% | 317,316 |
| Jan 27, 2026 | 18,410.00 | 18,580.00 | 18,150.00 | 18,510.00 | 18,510.00 | 1.59% | 244,440 |
| Jan 26, 2026 | 17,520.00 | 18,300.00 | 17,350.00 | 18,220.00 | 18,220.00 | 3.94% | 351,810 |
| Jan 23, 2026 | 17,310.00 | 17,660.00 | 17,110.00 | 17,530.00 | 17,530.00 | 1.62% | 140,326 |
| Jan 22, 2026 | 17,580.00 | 17,600.00 | 17,010.00 | 17,250.00 | 17,250.00 | 0.12% | 144,704 |
| Jan 21, 2026 | 17,180.00 | 17,310.00 | 16,870.00 | 17,230.00 | 17,230.00 | -2.10% | 155,982 |
| Jan 20, 2026 | 17,990.00 | 17,990.00 | 17,180.00 | 17,600.00 | 17,600.00 | -2.17% | 188,683 |
| Jan 19, 2026 | 17,970.00 | 18,190.00 | 17,700.00 | 17,990.00 | 17,990.00 | 0.45% | 207,263 |
| Jan 16, 2026 | 18,420.00 | 18,430.00 | 17,710.00 | 17,910.00 | 17,910.00 | 2.93% | 355,235 |
| Jan 15, 2026 | 17,270.00 | 17,400.00 | 16,950.00 | 17,400.00 | 17,400.00 | 2.47% | 146,380 |
| Jan 14, 2026 | 17,270.00 | 17,320.00 | 16,830.00 | 16,980.00 | 16,980.00 | -0.88% | 103,542 |
| Jan 13, 2026 | 17,160.00 | 17,400.00 | 16,920.00 | 17,130.00 | 17,130.00 | 0.23% | 132,398 |
| Jan 12, 2026 | 17,300.00 | 17,590.00 | 16,800.00 | 17,090.00 | 17,090.00 | -0.12% | 141,476 |
| Jan 9, 2026 | 17,310.00 | 17,480.00 | 16,980.00 | 17,110.00 | 17,110.00 | -1.61% | 169,728 |
| Jan 8, 2026 | 18,120.00 | 18,200.00 | 17,350.00 | 17,390.00 | 17,390.00 | -4.87% | 301,352 |
| Jan 7, 2026 | 19,000.00 | 19,000.00 | 18,070.00 | 18,280.00 | 18,280.00 | -3.38% | 388,987 |
| Jan 6, 2026 | 18,950.00 | 19,120.00 | 18,590.00 | 18,920.00 | 18,920.00 | -0.84% | 331,801 |
| Jan 5, 2026 | 20,000.00 | 20,200.00 | 18,870.00 | 19,080.00 | 19,080.00 | 2.91% | 1,071,314 |
| Jan 2, 2026 | 18,000.00 | 18,600.00 | 17,760.00 | 18,540.00 | 18,540.00 | 2.71% | 345,163 |
| Dec 30, 2025 | 18,080.00 | 18,370.00 | 18,020.00 | 18,050.00 | 18,050.00 | -1.04% | 235,863 |
| Dec 29, 2025 | 18,650.00 | 18,650.00 | 18,100.00 | 18,240.00 | 18,240.00 | 0.72% | 302,990 |
| Dec 26, 2025 | 18,340.00 | 18,550.00 | 17,900.00 | 18,110.00 | 18,010.00 | 0.61% | 426,728 |
| Dec 24, 2025 | 18,270.00 | 18,370.00 | 17,630.00 | 18,000.00 | 17,900.61 | 4.77% | 695,676 |
| Dec 23, 2025 | 17,700.00 | 17,750.00 | 17,100.00 | 17,180.00 | 17,085.14 | -1.88% | 164,594 |
| Dec 22, 2025 | 17,460.00 | 17,800.00 | 17,400.00 | 17,510.00 | 17,413.31 | 3.30% | 186,602 |
| Dec 19, 2025 | 17,100.00 | 17,250.00 | 16,810.00 | 16,950.00 | 16,856.41 | 0.83% | 187,721 |
| Dec 18, 2025 | 17,040.00 | 17,370.00 | 16,800.00 | 16,810.00 | 16,717.18 | -3.94% | 199,071 |
| Dec 17, 2025 | 17,650.00 | 17,760.00 | 17,130.00 | 17,500.00 | 17,403.37 | 1.16% | 207,949 |
| Dec 16, 2025 | 18,450.00 | 18,670.00 | 17,170.00 | 17,300.00 | 17,204.47 | -3.89% | 390,661 |
| Dec 15, 2025 | 17,800.00 | 18,280.00 | 17,650.00 | 18,000.00 | 17,900.61 | -1.10% | 216,931 |
| Dec 12, 2025 | 19,300.00 | 19,300.00 | 18,200.00 | 18,200.00 | 18,099.50 | -3.50% | 543,929 |
| Dec 11, 2025 | 19,190.00 | 19,440.00 | 18,700.00 | 18,860.00 | 18,755.86 | 0.75% | 1,011,169 |
| Dec 10, 2025 | 19,090.00 | 19,250.00 | 18,560.00 | 18,720.00 | 18,616.63 | 1.24% | 534,233 |
| Dec 9, 2025 | 18,950.00 | 19,070.00 | 18,370.00 | 18,490.00 | 18,387.90 | -4.59% | 579,014 |
| Dec 8, 2025 | 18,900.00 | 20,100.00 | 18,610.00 | 19,380.00 | 19,272.99 | - | 3,015,639 |
| Dec 5, 2025 | 15,880.00 | 20,650.00 | 15,760.00 | 19,380.00 | 19,272.99 | 21.73% | 5,969,596 |
| Dec 4, 2025 | 16,100.00 | 16,100.00 | 15,750.00 | 15,920.00 | 15,832.09 | 0.06% | 90,749 |
| Dec 3, 2025 | 16,150.00 | 16,180.00 | 15,700.00 | 15,910.00 | 15,822.15 | -0.56% | 165,597 |
| Dec 2, 2025 | 17,300.00 | 17,300.00 | 15,700.00 | 16,000.00 | 15,911.65 | 5.61% | 769,669 |