Chips & Media, Inc. 094360
KRX · South Korea · Electronic Technology
KRW 12,850.00+70.00 (+0.55%)
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 12,780.00 | +2.57% | KRW 12,310.00 | KRW 12,800.00 | KRW 12,220.00 | 129.58K |
| 2026-09-30 | KRW 12,460.00 | +0.40% | KRW 12,600.00 | KRW 12,650.00 | KRW 12,300.00 | 175.99K |
| 2026-09-29 | KRW 12,410.00 | -1.27% | KRW 12,200.00 | KRW 12,440.00 | KRW 11,930.00 | 186.50K |
| 2026-09-28 | KRW 12,570.00 | +7.90% | KRW 11,960.00 | KRW 13,090.00 | KRW 11,780.00 | 797.71K |
| 2026-09-23 | KRW 11,650.00 | +0.17% | KRW 11,690.00 | KRW 11,830.00 | KRW 11,500.00 | 38.82K |
| 2026-09-22 | KRW 11,630.00 | -2.84% | KRW 12,120.00 | KRW 12,310.00 | KRW 11,450.00 | 142.79K |
| 2026-09-21 | KRW 11,970.00 | +9.92% | KRW 11,210.00 | KRW 12,160.00 | KRW 11,010.00 | 353.88K |
| 2026-09-18 | KRW 10,890.00 | +2.74% | KRW 11,010.00 | KRW 11,010.00 | KRW 10,780.00 | 58.71K |
| 2026-09-17 | KRW 10,600.00 | +2.51% | KRW 10,360.00 | KRW 10,600.00 | KRW 10,280.00 | 26.16K |
| 2026-09-16 | KRW 10,340.00 | -1.52% | KRW 10,430.00 | KRW 10,510.00 | KRW 10,230.00 | 29.71K |
| 2026-09-15 | KRW 10,500.00 | +0.77% | KRW 10,420.00 | KRW 10,610.00 | KRW 10,300.00 | 29.36K |
| 2026-09-14 | KRW 10,420.00 | -2.16% | KRW 10,480.00 | KRW 10,650.00 | KRW 10,350.00 | 34.91K |
| 2026-09-11 | KRW 10,650.00 | -3.18% | KRW 10,700.00 | KRW 10,720.00 | KRW 10,560.00 | 39.12K |
| 2026-09-10 | KRW 11,000.00 | +2.61% | KRW 10,670.00 | KRW 11,030.00 | KRW 10,490.00 | 83.85K |
| 2026-09-09 | KRW 10,720.00 | +2.58% | KRW 10,440.00 | KRW 10,780.00 | KRW 10,440.00 | 46.86K |
| 2026-09-08 | KRW 10,450.00 | -3.15% | KRW 10,720.00 | KRW 10,890.00 | KRW 10,450.00 | 70.17K |
| 2026-09-07 | KRW 10,790.00 | -1.46% | KRW 10,910.00 | KRW 11,000.00 | KRW 10,610.00 | 126.55K |
| 2026-09-04 | KRW 10,950.00 | +6.83% | KRW 10,400.00 | KRW 11,140.00 | KRW 10,280.00 | 101.04K |
| 2026-09-03 | KRW 10,250.00 | -0.97% | KRW 10,560.00 | KRW 10,730.00 | KRW 10,180.00 | 49.32K |
| 2026-09-02 | KRW 10,350.00 | -2.54% | KRW 10,250.00 | KRW 10,580.00 | KRW 10,210.00 | 36.15K |
| 2026-09-01 | KRW 10,620.00 | -0.75% | KRW 10,620.00 | KRW 10,760.00 | KRW 10,480.00 | 26.22K |
| 2026-08-31 | KRW 10,700.00 | +0.56% | KRW 10,440.00 | KRW 10,700.00 | KRW 10,230.00 | 48.72K |
| 2026-08-28 | KRW 10,640.00 | -0.47% | KRW 10,670.00 | KRW 10,760.00 | KRW 10,570.00 | 27.53K |
| 2026-08-27 | KRW 10,690.00 | +2.89% | KRW 10,610.00 | KRW 10,910.00 | KRW 10,510.00 | 38.86K |
| 2026-08-26 | KRW 10,390.00 | -0.38% | KRW 10,560.00 | KRW 10,580.00 | KRW 10,200.00 | 29.35K |
| 2026-08-25 | KRW 10,430.00 | +1.76% | KRW 10,090.00 | KRW 10,490.00 | KRW 9,800.00 | 50.69K |
| 2026-08-24 | KRW 10,250.00 | +0.49% | KRW 10,210.00 | KRW 10,410.00 | KRW 10,150.00 | 26.30K |
| 2026-08-21 | KRW 10,200.00 | -4.94% | KRW 10,560.00 | KRW 10,560.00 | KRW 10,100.00 | 33.81K |
| 2026-08-20 | KRW 10,730.00 | +3.47% | KRW 10,530.00 | KRW 10,760.00 | KRW 10,530.00 | 30.22K |
| 2026-08-19 | KRW 10,370.00 | -2.54% | KRW 10,320.00 | KRW 10,700.00 | KRW 10,070.00 | 38.18K |
| 2026-08-18 | KRW 10,640.00 | -5.42% | KRW 11,150.00 | KRW 11,250.00 | KRW 10,510.00 | 50.68K |
| 2026-08-14 | KRW 11,250.00 | +0.99% | KRW 11,240.00 | KRW 11,380.00 | KRW 10,900.00 | 42.02K |
| 2026-08-13 | KRW 11,140.00 | +0.09% | KRW 11,300.00 | KRW 11,300.00 | KRW 11,030.00 | 76.24K |
| 2026-08-12 | KRW 11,130.00 | +3.25% | KRW 10,880.00 | KRW 11,150.00 | KRW 10,680.00 | 109.04K |
| 2026-08-11 | KRW 10,780.00 | +0.56% | KRW 10,530.00 | KRW 10,780.00 | KRW 10,440.00 | 39.28K |
| 2026-08-10 | KRW 10,720.00 | +6.77% | KRW 10,180.00 | KRW 10,740.00 | KRW 10,100.00 | 65.82K |
| 2026-08-07 | KRW 10,040.00 | -2.05% | KRW 10,280.00 | KRW 10,380.00 | KRW 9,850.00 | 49.23K |
| 2026-08-06 | KRW 10,250.00 | -1.25% | KRW 10,210.00 | KRW 10,360.00 | KRW 9,970.00 | 61.99K |
| 2026-08-05 | KRW 10,380.00 | -0.57% | KRW 10,670.00 | KRW 10,750.00 | KRW 10,250.00 | 84.40K |
| 2026-08-04 | KRW 10,440.00 | +5.14% | KRW 10,500.00 | KRW 10,600.00 | KRW 10,190.00 | 146.40K |
| 2026-08-03 | KRW 9,930.00 | +1.22% | KRW 9,770.00 | KRW 10,260.00 | KRW 9,650.00 | 58.97K |
| 2026-07-31 | KRW 9,810.00 | +18.34% | KRW 8,750.00 | KRW 9,930.00 | KRW 8,750.00 | 116.54K |
| 2026-07-30 | KRW 8,290.00 | -1.31% | KRW 7,740.00 | KRW 8,820.00 | KRW 7,740.00 | 99.73K |
| 2026-07-29 | KRW 8,400.00 | -11.49% | KRW 9,490.00 | KRW 9,700.00 | KRW 8,300.00 | 149.20K |
| 2026-07-28 | KRW 9,490.00 | -8.75% | KRW 9,990.00 | KRW 10,160.00 | KRW 9,430.00 | 85.51K |
| 2026-07-27 | KRW 10,400.00 | +4.52% | KRW 10,170.00 | KRW 10,430.00 | KRW 10,070.00 | 63.92K |
| 2026-07-24 | KRW 9,950.00 | -5.06% | KRW 10,340.00 | KRW 10,380.00 | KRW 9,910.00 | 61.93K |
| 2026-07-23 | KRW 10,480.00 | +4.28% | KRW 10,010.00 | KRW 10,530.00 | KRW 10,010.00 | 59.93K |
| 2026-07-22 | KRW 10,050.00 | -0.10% | KRW 10,290.00 | KRW 10,540.00 | KRW 10,020.00 | 57.53K |
| 2026-07-21 | KRW 10,060.00 | +1.41% | KRW 9,860.00 | KRW 10,180.00 | KRW 9,750.00 | 57.48K |
| 2026-07-20 | KRW 9,920.00 | -5.97% | KRW 10,180.00 | KRW 10,400.00 | KRW 9,850.00 | 95.74K |
| 2026-07-16 | KRW 10,550.00 | -6.39% | KRW 10,920.00 | KRW 11,190.00 | KRW 10,390.00 | 67.77K |
| 2026-07-15 | KRW 11,270.00 | +7.03% | KRW 10,880.00 | KRW 11,360.00 | KRW 10,880.00 | 84.61K |
| 2026-07-14 | KRW 10,530.00 | -5.39% | KRW 11,010.00 | KRW 11,230.00 | KRW 9,990.00 | 184.06K |
| 2026-07-13 | KRW 11,130.00 | -8.62% | KRW 12,070.00 | KRW 12,270.00 | KRW 11,120.00 | 137.52K |
| 2026-07-10 | KRW 12,180.00 | +2.35% | KRW 11,870.00 | KRW 12,330.00 | KRW 11,850.00 | 173.79K |
| 2026-07-09 | KRW 11,900.00 | +6.34% | KRW 11,280.00 | KRW 12,090.00 | KRW 11,230.00 | 266.87K |
| 2026-07-08 | KRW 11,190.00 | -8.13% | KRW 11,510.00 | KRW 11,870.00 | KRW 11,160.00 | 128.36K |
| 2026-07-07 | KRW 12,180.00 | -3.87% | KRW 13,070.00 | KRW 13,100.00 | KRW 11,830.00 | 286.56K |
| 2026-07-06 | KRW 12,670.00 | +0.80% | KRW 13,170.00 | KRW 13,360.00 | KRW 12,500.00 | 323.34K |
| 2026-07-03 | KRW 12,570.00 | -13.07% | KRW 13,900.00 | KRW 13,900.00 | KRW 12,070.00 | 443.31K |
| 2026-07-02 | KRW 14,460.00 | +18.91% | KRW 15,000.00 | KRW 15,300.00 | KRW 12,710.00 | 1.74M |
| 2026-07-01 | KRW 12,160.00 | +4.83% | KRW 11,830.00 | KRW 12,160.00 | KRW 11,600.00 | 83.00K |
| 2026-06-30 | KRW 11,600.00 | -4.92% | KRW 12,310.00 | KRW 12,310.00 | KRW 11,550.00 | 50.99K |
| 2026-06-29 | KRW 12,200.00 | +8.73% | KRW 11,100.00 | KRW 12,200.00 | KRW 11,100.00 | 64.45K |
| 2026-06-26 | KRW 11,220.00 | -5.40% | KRW 11,900.00 | KRW 11,920.00 | KRW 10,990.00 | 110.77K |
| 2026-06-25 | KRW 11,860.00 | -3.89% | KRW 12,470.00 | KRW 12,720.00 | KRW 11,860.00 | 55.85K |
| 2026-06-24 | KRW 12,340.00 | +1.48% | KRW 11,890.00 | KRW 12,500.00 | KRW 11,890.00 | 62.02K |
| 2026-06-23 | KRW 12,160.00 | -10.13% | KRW 13,290.00 | KRW 13,460.00 | KRW 12,160.00 | 90.37K |
| 2026-06-22 | KRW 13,530.00 | -1.96% | KRW 13,500.00 | KRW 14,000.00 | KRW 13,290.00 | 62.32K |
| 2026-06-19 | KRW 13,800.00 | -4.10% | KRW 14,720.00 | KRW 14,800.00 | KRW 13,420.00 | 89.45K |
| 2026-06-18 | KRW 14,390.00 | -4.45% | KRW 14,910.00 | KRW 14,960.00 | KRW 14,310.00 | 43.84K |
| 2026-06-17 | KRW 15,060.00 | +2.94% | KRW 15,510.00 | KRW 15,510.00 | KRW 14,870.00 | 108.92K |
| 2026-06-16 | KRW 14,630.00 | -0.34% | KRW 15,090.00 | KRW 15,370.00 | KRW 14,500.00 | 78.69K |
| 2026-06-15 | KRW 14,680.00 | +0.41% | KRW 15,050.00 | KRW 15,090.00 | KRW 14,490.00 | 66.34K |
| 2026-06-12 | KRW 14,620.00 | +6.40% | KRW 14,560.00 | KRW 15,070.00 | KRW 14,070.00 | 115.13K |
| 2026-06-11 | KRW 13,740.00 | +3.31% | KRW 12,820.00 | KRW 13,760.00 | KRW 12,820.00 | 43.97K |
| 2026-06-10 | KRW 13,300.00 | -2.42% | KRW 13,630.00 | KRW 14,000.00 | KRW 13,080.00 | 1 |
| 2026-06-09 | KRW 13,630.00 | +6.90% | KRW 12,880.00 | KRW 13,760.00 | KRW 12,880.00 | 86.39K |
| 2026-06-08 | KRW 12,750.00 | -12.13% | KRW 13,000.00 | KRW 13,500.00 | KRW 12,720.00 | 142.22K |
| 2026-06-05 | KRW 14,510.00 | -4.41% | KRW 15,150.00 | KRW 15,200.00 | KRW 14,380.00 | 98.52K |
| 2026-06-04 | KRW 15,180.00 | +1.74% | KRW 14,820.00 | KRW 15,490.00 | KRW 14,820.00 | 67.79K |
| 2026-06-02 | KRW 14,920.00 | -5.51% | KRW 15,510.00 | KRW 15,600.00 | KRW 14,500.00 | 155.65K |
| 2026-06-01 | KRW 15,790.00 | +1.87% | KRW 16,250.00 | KRW 16,250.00 | KRW 15,520.00 | 116.00K |
| 2026-05-29 | KRW 15,500.00 | -2.52% | KRW 16,230.00 | KRW 16,440.00 | KRW 15,310.00 | 108.34K |
| 2026-05-28 | KRW 15,900.00 | -3.64% | KRW 16,600.00 | KRW 16,600.00 | KRW 15,200.00 | 106.80K |
| 2026-05-27 | KRW 16,500.00 | -6.25% | KRW 18,010.00 | KRW 18,040.00 | KRW 16,500.00 | 127.40K |
| 2026-05-26 | KRW 17,600.00 | +0.80% | KRW 17,800.00 | KRW 18,250.00 | KRW 17,580.00 | 115.38K |
| 2026-05-22 | KRW 17,460.00 | +4.80% | KRW 17,000.00 | KRW 17,590.00 | KRW 16,710.00 | 90.33K |
| 2026-05-21 | KRW 16,660.00 | +5.31% | KRW 16,200.00 | KRW 16,850.00 | KRW 16,200.00 | 70.46K |