TJ Media Co., Ltd. 032540
KRX · South Korea · Consumer Durables
KRW 3,770.00-20.00 (-0.53%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,770.00 | -0.53% | KRW 3,745.00 | KRW 3,795.00 | KRW 3,745.00 | 3.29K |
| 2026-09-30 | KRW 3,790.00 | 0.00% | KRW 3,705.00 | KRW 3,800.00 | KRW 3,705.00 | 2.74K |
| 2026-09-29 | KRW 3,790.00 | 0.00% | KRW 3,790.00 | KRW 3,800.00 | KRW 3,750.00 | 7.09K |
| 2026-09-28 | KRW 3,790.00 | -0.26% | KRW 3,795.00 | KRW 3,825.00 | KRW 3,710.00 |
| 4.47K |
| 2026-09-23 | KRW 3,800.00 | +0.40% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,760.00 | 1.05K |
| 2026-09-22 | KRW 3,785.00 | +0.13% | KRW 3,835.00 | KRW 3,835.00 | KRW 3,610.00 | 4.36K |
| 2026-09-21 | KRW 3,780.00 | -0.40% | KRW 3,795.00 | KRW 3,795.00 | KRW 3,700.00 | 2.51K |
| 2026-09-18 | KRW 3,795.00 | +0.13% | KRW 3,805.00 | KRW 3,805.00 | KRW 3,740.00 | 2.30K |
| 2026-09-17 | KRW 3,790.00 | +0.13% | KRW 3,790.00 | KRW 3,790.00 | KRW 3,650.00 | 4.65K |
| 2026-09-16 | KRW 3,785.00 | +0.26% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,705.00 | 6.32K |
| 2026-09-15 | KRW 3,775.00 | -1.31% | KRW 3,830.00 | KRW 3,830.00 | KRW 3,710.00 | 6.58K |
| 2026-09-14 | KRW 3,825.00 | 0.00% | KRW 3,825.00 | KRW 3,835.00 | KRW 3,785.00 | 22.70K |
| 2026-09-11 | KRW 3,825.00 | +0.39% | KRW 3,780.00 | KRW 3,835.00 | KRW 3,630.00 | 30.20K |
| 2026-09-10 | KRW 3,810.00 | +1.87% | KRW 3,710.00 | KRW 3,830.00 | KRW 3,675.00 | 21.71K |
| 2026-09-09 | KRW 3,740.00 | +2.33% | KRW 3,685.00 | KRW 3,740.00 | KRW 3,660.00 | 12.46K |
| 2026-09-08 | KRW 3,655.00 | +0.14% | KRW 3,625.00 | KRW 3,715.00 | KRW 3,595.00 | 21.96K |
| 2026-09-07 | KRW 3,650.00 | +1.53% | KRW 3,600.00 | KRW 3,690.00 | KRW 3,510.00 | 16.70K |
| 2026-09-04 | KRW 3,595.00 | +3.01% | KRW 3,485.00 | KRW 3,620.00 | KRW 3,410.00 | 10.99K |
| 2026-09-03 | KRW 3,490.00 | +6.08% | KRW 3,280.00 | KRW 3,490.00 | KRW 3,250.00 | 19.59K |
| 2026-09-02 | KRW 3,290.00 | +5.79% | KRW 3,040.00 | KRW 3,430.00 | KRW 3,040.00 | 47.83K |
| 2026-09-01 | KRW 3,110.00 | -0.64% | KRW 3,120.00 | KRW 3,120.00 | KRW 3,080.00 | 885 |
| 2026-08-31 | KRW 3,130.00 | +0.16% | KRW 3,070.00 | KRW 3,130.00 | KRW 3,065.00 | 3.05K |
| 2026-08-28 | KRW 3,125.00 | +1.13% | KRW 3,090.00 | KRW 3,130.00 | KRW 3,060.00 | 2.55K |
| 2026-08-27 | KRW 3,090.00 | 0.00% | KRW 3,080.00 | KRW 3,100.00 | KRW 3,065.00 | 2.39K |
| 2026-08-26 | KRW 3,090.00 | +0.16% | KRW 3,075.00 | KRW 3,090.00 | KRW 3,075.00 | 3.20K |
| 2026-08-25 | KRW 3,085.00 | -0.32% | KRW 3,040.00 | KRW 3,085.00 | KRW 3,015.00 | 2.33K |
| 2026-08-24 | KRW 3,095.00 | +0.16% | KRW 3,095.00 | KRW 3,115.00 | KRW 3,000.00 | 9.86K |
| 2026-08-21 | KRW 3,090.00 | -0.16% | KRW 3,070.00 | KRW 3,090.00 | KRW 3,050.00 | 2.49K |
| 2026-08-20 | KRW 3,095.00 | 0.00% | KRW 3,095.00 | KRW 3,100.00 | KRW 3,070.00 | 880 |
| 2026-08-19 | KRW 3,095.00 | -1.12% | KRW 3,100.00 | KRW 3,100.00 | KRW 3,055.00 | 1.08K |
| 2026-08-18 | KRW 3,130.00 | -0.16% | KRW 3,135.00 | KRW 3,135.00 | KRW 3,050.00 | 5.15K |
| 2026-08-14 | KRW 3,135.00 | +2.28% | KRW 3,065.00 | KRW 3,135.00 | KRW 3,000.00 | 14.10K |
| 2026-08-13 | KRW 3,065.00 | 0.00% | KRW 3,065.00 | KRW 3,090.00 | KRW 3,040.00 | 1.82K |
| 2026-08-12 | KRW 3,065.00 | +0.33% | KRW 3,060.00 | KRW 3,085.00 | KRW 3,045.00 | 1.68K |
| 2026-08-11 | KRW 3,055.00 | -1.93% | KRW 3,110.00 | KRW 3,115.00 | KRW 3,045.00 | 8.49K |
| 2026-08-10 | KRW 3,115.00 | -0.32% | KRW 3,125.00 | KRW 3,140.00 | KRW 3,055.00 | 6.76K |
| 2026-08-07 | KRW 3,125.00 | 0.00% | KRW 3,125.00 | KRW 3,140.00 | KRW 3,055.00 | 2.12K |
| 2026-08-06 | KRW 3,125.00 | -0.32% | KRW 3,135.00 | KRW 3,140.00 | KRW 3,080.00 | 6.08K |
| 2026-08-05 | KRW 3,135.00 | +0.32% | KRW 3,195.00 | KRW 3,195.00 | KRW 3,085.00 | 495 |
| 2026-08-04 | KRW 3,125.00 | -1.26% | KRW 3,170.00 | KRW 3,170.00 | KRW 3,075.00 | 2.40K |
| 2026-08-03 | KRW 3,165.00 | +1.44% | KRW 3,105.00 | KRW 3,165.00 | KRW 3,060.00 | 949 |
| 2026-07-31 | KRW 3,120.00 | +0.16% | KRW 3,090.00 | KRW 3,135.00 | KRW 3,055.00 | 4.48K |
| 2026-07-30 | KRW 3,115.00 | -3.86% | KRW 3,240.00 | KRW 3,250.00 | KRW 3,050.00 | 14.68K |
| 2026-07-29 | KRW 3,240.00 | -4.57% | KRW 3,395.00 | KRW 3,400.00 | KRW 3,110.00 | 6.26K |
| 2026-07-28 | KRW 3,395.00 | -1.74% | KRW 3,405.00 | KRW 3,445.00 | KRW 3,355.00 | 1.39K |
| 2026-07-27 | KRW 3,455.00 | -0.43% | KRW 3,470.00 | KRW 3,470.00 | KRW 3,405.00 | 644 |
| 2026-07-24 | KRW 3,470.00 | -0.14% | KRW 3,475.00 | KRW 3,475.00 | KRW 3,355.00 | 1.03K |
| 2026-07-23 | KRW 3,475.00 | +1.91% | KRW 3,370.00 | KRW 3,475.00 | KRW 3,315.00 | 5.15K |
| 2026-07-22 | KRW 3,410.00 | +3.49% | KRW 3,285.00 | KRW 3,420.00 | KRW 3,285.00 | 5.88K |
| 2026-07-21 | KRW 3,295.00 | +1.07% | KRW 3,250.00 | KRW 3,310.00 | KRW 3,225.00 | 2.36K |
| 2026-07-20 | KRW 3,260.00 | -0.61% | KRW 3,270.00 | KRW 3,300.00 | KRW 3,190.00 | 4.59K |
| 2026-07-16 | KRW 3,280.00 | +0.15% | KRW 3,275.00 | KRW 3,290.00 | KRW 3,205.00 | 3.13K |
| 2026-07-15 | KRW 3,275.00 | +1.71% | KRW 3,250.00 | KRW 3,275.00 | KRW 3,200.00 | 2.53K |
| 2026-07-14 | KRW 3,220.00 | -0.46% | KRW 3,235.00 | KRW 3,250.00 | KRW 3,155.00 | 6.92K |
| 2026-07-13 | KRW 3,235.00 | -2.56% | KRW 3,240.00 | KRW 3,335.00 | KRW 3,210.00 | 4.68K |
| 2026-07-10 | KRW 3,320.00 | +0.45% | KRW 3,305.00 | KRW 3,340.00 | KRW 3,250.00 | 1.64K |
| 2026-07-09 | KRW 3,305.00 | +0.76% | KRW 3,280.00 | KRW 3,310.00 | KRW 3,250.00 | 2.57K |
| 2026-07-08 | KRW 3,280.00 | 0.00% | KRW 3,395.00 | KRW 3,395.00 | KRW 3,200.00 | 15.51K |
| 2026-07-07 | KRW 3,280.00 | -0.15% | KRW 3,285.00 | KRW 3,350.00 | KRW 3,270.00 | 5.60K |
| 2026-07-06 | KRW 3,285.00 | -1.35% | KRW 3,505.00 | KRW 3,505.00 | KRW 3,235.00 | 4.16K |
| 2026-07-03 | KRW 3,330.00 | +0.91% | KRW 3,355.00 | KRW 3,550.00 | KRW 3,285.00 | 5.10K |
| 2026-07-02 | KRW 3,300.00 | +0.15% | KRW 3,295.00 | KRW 3,355.00 | KRW 3,200.00 | 3.02K |
| 2026-07-01 | KRW 3,295.00 | +0.46% | KRW 3,295.00 | KRW 3,295.00 | KRW 3,250.00 | 2.28K |
| 2026-06-30 | KRW 3,280.00 | +1.71% | KRW 3,225.00 | KRW 3,395.00 | KRW 3,160.00 | 3.96K |
| 2026-06-29 | KRW 3,225.00 | 0.00% | KRW 3,200.00 | KRW 3,275.00 | KRW 3,170.00 | 1.09K |
| 2026-06-26 | KRW 3,225.00 | -0.15% | KRW 3,230.00 | KRW 3,240.00 | KRW 3,175.00 | 6.26K |
| 2026-06-25 | KRW 3,230.00 | 0.00% | KRW 3,230.00 | KRW 3,255.00 | KRW 3,155.00 | 1.01K |
| 2026-06-24 | KRW 3,230.00 | +0.94% | KRW 3,030.00 | KRW 3,235.00 | KRW 3,030.00 | 43.20K |
| 2026-06-23 | KRW 3,200.00 | -6.71% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,100.00 | 25.51K |
| 2026-06-22 | KRW 3,430.00 | -0.87% | KRW 3,445.00 | KRW 3,445.00 | KRW 3,355.00 | 20.48K |
| 2026-06-19 | KRW 3,460.00 | -1.00% | KRW 3,495.00 | KRW 3,495.00 | KRW 3,370.00 | 14.94K |
| 2026-06-18 | KRW 3,495.00 | 0.00% | KRW 3,495.00 | KRW 3,500.00 | KRW 3,295.00 | 46.82K |
| 2026-06-17 | KRW 3,495.00 | -1.13% | KRW 3,595.00 | KRW 3,595.00 | KRW 3,400.00 | 2.47K |
| 2026-06-16 | KRW 3,535.00 | 0.00% | KRW 3,535.00 | KRW 3,550.00 | KRW 3,495.00 | 975 |
| 2026-06-15 | KRW 3,535.00 | +0.14% | KRW 3,575.00 | KRW 3,575.00 | KRW 3,475.00 | 3.07K |
| 2026-06-12 | KRW 3,530.00 | -0.56% | KRW 3,695.00 | KRW 3,695.00 | KRW 3,500.00 | 5.67K |
| 2026-06-11 | KRW 3,550.00 | -0.56% | KRW 3,545.00 | KRW 3,595.00 | KRW 3,430.00 | 4.95K |
| 2026-06-10 | KRW 3,570.00 | -2.59% | KRW 3,625.00 | KRW 3,675.00 | KRW 3,520.00 | 4.50K |
| 2026-06-09 | KRW 3,665.00 | +9.40% | KRW 3,350.00 | KRW 3,695.00 | KRW 3,305.00 | 58.58K |
| 2026-06-08 | KRW 3,350.00 | -1.90% | KRW 3,300.00 | KRW 3,380.00 | KRW 2,995.00 | 59.43K |
| 2026-06-05 | KRW 3,415.00 | +5.73% | KRW 3,210.00 | KRW 3,590.00 | KRW 3,210.00 | 52.21K |
| 2026-06-04 | KRW 3,230.00 | -0.62% | KRW 3,250.00 | KRW 3,255.00 | KRW 3,100.00 | 35.09K |
| 2026-06-02 | KRW 3,250.00 | -1.37% | KRW 3,240.00 | KRW 3,280.00 | KRW 3,065.00 | 20.88K |
| 2026-06-01 | KRW 3,295.00 | 0.00% | KRW 3,270.00 | KRW 3,295.00 | KRW 3,235.00 | 6.32K |
| 2026-05-29 | KRW 3,295.00 | -2.51% | KRW 3,380.00 | KRW 3,380.00 | KRW 3,245.00 | 34.80K |
| 2026-05-28 | KRW 3,380.00 | -0.73% | KRW 3,405.00 | KRW 3,405.00 | KRW 3,325.00 | 4.94K |
| 2026-05-27 | KRW 3,405.00 | -1.87% | KRW 3,545.00 | KRW 3,545.00 | KRW 3,355.00 | 17.20K |
| 2026-05-26 | KRW 3,470.00 | -0.14% | KRW 3,475.00 | KRW 3,485.00 | KRW 3,420.00 | 9.45K |
| 2026-05-22 | KRW 3,475.00 | -1.70% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,375.00 | 33.51K |
| 2026-05-21 | KRW 3,535.00 | +0.43% | KRW 3,530.00 | KRW 3,545.00 | KRW 3,505.00 | 21.65K |