Chorokbaem Media Co., Ltd. 047820
KRX · South Korea · Consumer Services
KRW 3,180.00-10.00 (-0.31%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,180.00 | -0.31% | KRW 3,200.00 | KRW 3,230.00 | KRW 3,160.00 | 6.64K |
| 2026-10-01 | KRW 3,190.00 | -0.78% | KRW 3,215.00 | KRW 3,225.00 | KRW 3,180.00 | 11.89K |
| 2026-09-30 | KRW 3,215.00 | +0.16% | KRW 3,190.00 | KRW 3,215.00 | KRW 3,170.00 | 19.70K |
| 2026-09-29 | KRW 3,210.00 | 0.00% | KRW 3,215.00 | KRW 3,215.00 | KRW 3,185.00 | 8.58K |
| 2026-09-28 | KRW 3,210.00 | -0.77% | KRW 3,230.00 | KRW 3,275.00 | KRW 3,210.00 | 10.87K |
| 2026-09-23 | KRW 3,235.00 | +0.15% | KRW 3,160.00 | KRW 3,250.00 | KRW 3,100.00 | 27.22K |
| 2026-09-22 | KRW 3,230.00 | -0.46% | KRW 3,245.00 | KRW 3,290.00 | KRW 3,100.00 | 17.79K |
| 2026-09-21 | KRW 3,245.00 | -1.22% | KRW 3,280.00 | KRW 3,280.00 | KRW 3,215.00 | 5.00K |
| 2026-09-18 | KRW 3,285.00 | -4.37% | KRW 3,430.00 | KRW 3,440.00 | KRW 3,250.00 | 9.96K |
| 2026-09-17 | KRW 3,435.00 | +0.44% | KRW 3,395.00 | KRW 3,445.00 | KRW 3,370.00 | 9.42K |
| 2026-09-16 | KRW 3,420.00 | +2.70% | KRW 3,305.00 | KRW 3,435.00 | KRW 3,305.00 | 23.67K |
| 2026-09-15 | KRW 3,330.00 | +4.23% | KRW 3,240.00 | KRW 3,340.00 | KRW 3,220.00 | 26.09K |
| 2026-09-14 | KRW 3,195.00 | +0.31% | KRW 3,195.00 | KRW 3,255.00 | KRW 3,170.00 | 6.64K |
| 2026-09-11 | KRW 3,185.00 | -1.39% | KRW 3,230.00 | KRW 3,240.00 | KRW 3,090.00 | 7.14K |
| 2026-09-10 | KRW 3,230.00 | +1.10% | KRW 3,195.00 | KRW 3,230.00 | KRW 3,175.00 | 2.13K |
| 2026-09-09 | KRW 3,195.00 | +1.75% | KRW 3,100.00 | KRW 3,200.00 | KRW 3,100.00 | 26.96K |
| 2026-09-08 | KRW 3,140.00 | +0.64% | KRW 3,170.00 | KRW 3,170.00 | KRW 3,090.00 | 6.08K |
| 2026-09-07 | KRW 3,120.00 | +1.13% | KRW 3,095.00 | KRW 3,160.00 | KRW 3,090.00 | 4.94K |
| 2026-09-04 | KRW 3,085.00 | -0.16% | KRW 3,090.00 | KRW 3,135.00 | KRW 3,065.00 | 6.07K |
| 2026-09-03 | KRW 3,090.00 | -0.80% | KRW 3,120.00 | KRW 3,125.00 | KRW 3,055.00 | 4.79K |
| 2026-09-02 | KRW 3,115.00 | +0.65% | KRW 3,095.00 | KRW 3,130.00 | KRW 3,075.00 | 7.23K |
| 2026-09-01 | KRW 3,095.00 | -1.28% | KRW 3,135.00 | KRW 3,165.00 | KRW 3,095.00 | 4.16K |
| 2026-08-31 | KRW 3,135.00 | +0.64% | KRW 3,115.00 | KRW 3,250.00 | KRW 3,095.00 | 4.97K |
| 2026-08-28 | KRW 3,115.00 | 0.00% | KRW 3,115.00 | KRW 3,220.00 | KRW 3,065.00 | 8.57K |
| 2026-08-27 | KRW 3,115.00 | -3.41% | KRW 3,120.00 | KRW 3,230.00 | KRW 3,050.00 | 20.55K |
| 2026-08-26 | KRW 3,225.00 | 0.00% | KRW 3,250.00 | KRW 3,315.00 | KRW 3,160.00 | 6.04K |
| 2026-08-25 | KRW 3,225.00 | +4.71% | KRW 3,100.00 | KRW 3,245.00 | KRW 3,090.00 | 16.00K |
| 2026-08-24 | KRW 3,080.00 | +0.98% | KRW 3,025.00 | KRW 3,125.00 | KRW 3,025.00 | 23.75K |
| 2026-08-21 | KRW 3,050.00 | 0.00% | KRW 3,060.00 | KRW 3,100.00 | KRW 3,020.00 | 7.08K |
| 2026-08-20 | KRW 3,050.00 | -0.33% | KRW 3,050.00 | KRW 3,140.00 | KRW 3,020.00 | 4.03K |
| 2026-08-19 | KRW 3,060.00 | -4.38% | KRW 3,200.00 | KRW 3,200.00 | KRW 3,010.00 | 4.38K |
| 2026-08-18 | KRW 3,200.00 | -1.54% | KRW 3,250.00 | KRW 3,285.00 | KRW 3,130.00 | 10.57K |
| 2026-08-14 | KRW 3,250.00 | -1.52% | KRW 3,300.00 | KRW 3,300.00 | KRW 3,200.00 | 8.63K |
| 2026-08-13 | KRW 3,300.00 | -0.75% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,190.00 | 10.15K |
| 2026-08-12 | KRW 3,325.00 | +1.22% | KRW 3,495.00 | KRW 3,495.00 | KRW 3,275.00 | 8.56K |
| 2026-08-11 | KRW 3,285.00 | +0.46% | KRW 3,270.00 | KRW 3,350.00 | KRW 3,270.00 | 5.91K |
| 2026-08-10 | KRW 3,270.00 | +0.93% | KRW 3,270.00 | KRW 3,300.00 | KRW 3,210.00 | 16.96K |
| 2026-08-07 | KRW 3,240.00 | +2.37% | KRW 3,160.00 | KRW 3,340.00 | KRW 3,090.00 | 18.47K |
| 2026-08-06 | KRW 3,165.00 | -2.47% | KRW 3,245.00 | KRW 3,350.00 | KRW 3,165.00 | 9.75K |
| 2026-08-05 | KRW 3,245.00 | +5.36% | KRW 3,100.00 | KRW 3,265.00 | KRW 3,100.00 | 13.19K |
| 2026-08-04 | KRW 3,080.00 | +1.82% | KRW 2,985.00 | KRW 3,085.00 | KRW 2,985.00 | 6.13K |
| 2026-08-03 | KRW 3,025.00 | +2.72% | KRW 2,880.00 | KRW 3,065.00 | KRW 2,880.00 | 4.96K |
| 2026-07-31 | KRW 2,945.00 | +3.15% | KRW 2,860.00 | KRW 3,055.00 | KRW 2,860.00 | 39.05K |
| 2026-07-30 | KRW 2,855.00 | -0.87% | KRW 2,885.00 | KRW 2,970.00 | KRW 2,855.00 | 11.71K |
| 2026-07-29 | KRW 2,880.00 | -2.04% | KRW 3,055.00 | KRW 3,100.00 | KRW 2,765.00 | 41.52K |
| 2026-07-28 | KRW 2,940.00 | -5.47% | KRW 3,110.00 | KRW 3,110.00 | KRW 2,930.00 | 29.29K |
| 2026-07-27 | KRW 3,110.00 | -5.18% | KRW 3,265.00 | KRW 3,355.00 | KRW 3,085.00 | 96.48K |
| 2026-07-24 | KRW 3,280.00 | 0.00% | KRW 3,265.00 | KRW 3,375.00 | KRW 3,260.00 | 6.84K |
| 2026-07-23 | KRW 3,280.00 | +2.66% | KRW 3,200.00 | KRW 3,350.00 | KRW 3,200.00 | 9.88K |
| 2026-07-22 | KRW 3,195.00 | +0.16% | KRW 3,195.00 | KRW 3,230.00 | KRW 3,150.00 | 10.68K |
| 2026-07-21 | KRW 3,190.00 | +0.16% | KRW 3,100.00 | KRW 3,280.00 | KRW 3,095.00 | 13.78K |
| 2026-07-20 | KRW 3,185.00 | -1.85% | KRW 3,295.00 | KRW 3,295.00 | KRW 3,115.00 | 12.04K |
| 2026-07-16 | KRW 3,245.00 | -0.92% | KRW 3,285.00 | KRW 3,340.00 | KRW 3,225.00 | 11.65K |
| 2026-07-15 | KRW 3,275.00 | +2.66% | KRW 3,190.00 | KRW 3,390.00 | KRW 3,185.00 | 6.72K |
| 2026-07-14 | KRW 3,190.00 | -2.45% | KRW 3,270.00 | KRW 3,275.00 | KRW 3,165.00 | 55.71K |
| 2026-07-13 | KRW 3,270.00 | -2.97% | KRW 3,380.00 | KRW 3,460.00 | KRW 3,270.00 | 19.90K |
| 2026-07-10 | KRW 3,370.00 | +3.37% | KRW 3,235.00 | KRW 3,420.00 | KRW 3,235.00 | 12.23K |
| 2026-07-09 | KRW 3,260.00 | -0.46% | KRW 3,275.00 | KRW 3,340.00 | KRW 3,235.00 | 13.02K |
| 2026-07-08 | KRW 3,275.00 | -3.82% | KRW 3,400.00 | KRW 3,440.00 | KRW 3,255.00 | 31.47K |
| 2026-07-07 | KRW 3,405.00 | -0.73% | KRW 3,350.00 | KRW 3,580.00 | KRW 3,340.00 | 22.49K |
| 2026-07-06 | KRW 3,430.00 | -3.38% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,430.00 | 12.24K |
| 2026-07-03 | KRW 3,550.00 | -0.14% | KRW 3,515.00 | KRW 3,600.00 | KRW 3,355.00 | 29.81K |
| 2026-07-02 | KRW 3,555.00 | -0.14% | KRW 3,535.00 | KRW 3,800.00 | KRW 3,420.00 | 24.09K |
| 2026-07-01 | KRW 3,560.00 | -2.47% | KRW 3,580.00 | KRW 3,750.00 | KRW 3,530.00 | 14.74K |
| 2026-06-30 | KRW 3,650.00 | -2.14% | KRW 3,560.00 | KRW 3,905.00 | KRW 3,560.00 | 17.49K |
| 2026-06-29 | KRW 3,730.00 | +8.27% | KRW 3,240.00 | KRW 3,800.00 | KRW 3,240.00 | 42.89K |
| 2026-06-26 | KRW 3,445.00 | -2.55% | KRW 3,550.00 | KRW 3,555.00 | KRW 3,380.00 | 44.13K |
| 2026-06-25 | KRW 3,535.00 | -1.53% | KRW 3,590.00 | KRW 3,740.00 | KRW 3,525.00 | 24.19K |
| 2026-06-24 | KRW 3,590.00 | +0.98% | KRW 3,555.00 | KRW 3,780.00 | KRW 3,445.00 | 25.50K |
| 2026-06-23 | KRW 3,555.00 | -2.60% | KRW 3,585.00 | KRW 3,940.00 | KRW 3,510.00 | 47.06K |
| 2026-06-22 | KRW 3,650.00 | -6.89% | KRW 3,920.00 | KRW 3,920.00 | KRW 3,650.00 | 35.47K |
| 2026-06-19 | KRW 3,920.00 | -2.85% | KRW 3,805.00 | KRW 4,035.00 | KRW 3,800.00 | 33.82K |
| 2026-06-18 | KRW 4,035.00 | -2.30% | KRW 4,055.00 | KRW 4,155.00 | KRW 4,035.00 | 30.33K |
| 2026-06-17 | KRW 4,130.00 | +1.47% | KRW 4,140.00 | KRW 4,140.00 | KRW 4,000.00 | 23.54K |
| 2026-06-16 | KRW 4,070.00 | -2.16% | KRW 4,200.00 | KRW 4,300.00 | KRW 4,005.00 | 33.20K |
| 2026-06-15 | KRW 4,160.00 | -3.14% | KRW 4,165.00 | KRW 4,295.00 | KRW 4,160.00 | 20.79K |
| 2026-06-12 | KRW 4,295.00 | +13.03% | KRW 3,810.00 | KRW 4,295.00 | KRW 3,810.00 | 112.20K |
| 2026-06-11 | KRW 3,800.00 | 0.00% | KRW 3,625.00 | KRW 3,960.00 | KRW 3,625.00 | 31.25K |
| 2026-06-10 | KRW 3,800.00 | -1.04% | KRW 3,840.00 | KRW 3,850.00 | KRW 3,710.00 | 2 |
| 2026-06-09 | KRW 3,840.00 | +0.39% | KRW 3,825.00 | KRW 3,905.00 | KRW 3,750.00 | 35.51K |
| 2026-06-08 | KRW 3,825.00 | -4.38% | KRW 3,985.00 | KRW 3,985.00 | KRW 3,725.00 | 55.38K |
| 2026-06-05 | KRW 4,000.00 | -0.25% | KRW 4,010.00 | KRW 4,065.00 | KRW 3,900.00 | 43.86K |
| 2026-06-04 | KRW 4,010.00 | +0.50% | KRW 3,980.00 | KRW 4,160.00 | KRW 3,860.00 | 29.88K |
| 2026-06-02 | KRW 3,990.00 | -0.25% | KRW 4,000.00 | KRW 4,010.00 | KRW 3,860.00 | 59.32K |
| 2026-06-01 | KRW 4,000.00 | -4.76% | KRW 4,170.00 | KRW 4,205.00 | KRW 3,985.00 | 76.09K |
| 2026-05-29 | KRW 4,200.00 | -4.22% | KRW 4,385.00 | KRW 4,420.00 | KRW 4,150.00 | 65.12K |
| 2026-05-28 | KRW 4,385.00 | -5.09% | KRW 4,505.00 | KRW 4,590.00 | KRW 4,335.00 | 47.62K |
| 2026-05-27 | KRW 4,620.00 | -5.13% | KRW 4,870.00 | KRW 4,875.00 | KRW 4,565.00 | 70.09K |
| 2026-05-26 | KRW 4,870.00 | -2.99% | KRW 5,010.00 | KRW 5,120.00 | KRW 4,710.00 | 66.27K |
| 2026-05-22 | KRW 5,020.00 | +2.55% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,895.00 | 31.44K |