Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Chips&Media, Inc. (094360.KQ)

16,960.00
-310.00
(-1.79%)
At close: 2:41:10 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202517,000.0017,240.0016,890.0016,960.0016,960.0075,065
Apr 21, 202517,330.0017,720.0017,020.0017,270.0017,270.00120,152
Apr 18, 202517,600.0017,620.0016,850.0017,400.0017,400.0082,921
Apr 17, 202516,780.0017,630.0016,650.0017,510.0017,510.00149,226
Apr 16, 202517,220.0017,470.0016,800.0016,830.0016,830.00180,382
Apr 15, 202518,270.0018,280.0017,530.0017,690.0017,690.00368,949
Apr 14, 202515,140.0017,240.0015,140.0017,210.0017,210.00616,752
Apr 11, 202514,800.0015,100.0014,360.0014,980.0014,980.0076,399
Apr 10, 202514,900.0015,030.0014,500.0014,890.0014,890.00126,002
Apr 9, 202513,510.0014,150.0013,510.0013,780.0013,780.00120,209
Apr 8, 202514,400.0014,730.0014,000.0014,190.0014,190.00125,231
Apr 7, 202515,120.0015,250.0014,020.0014,080.0014,080.00190,224
Apr 4, 202515,410.0016,060.0015,350.0015,710.0015,710.00106,432
Apr 3, 202515,830.0016,080.0015,600.0015,910.0015,910.0060,065
Apr 2, 202516,600.0016,650.0016,000.0016,320.0016,320.0054,098
Apr 1, 202516,220.0016,640.0015,880.0016,360.0016,360.0095,210
Mar 31, 202516,100.0016,350.0015,770.0016,050.0016,050.0097,339
Mar 28, 202517,330.0017,370.0016,530.0016,530.0016,530.0083,110
Mar 27, 202517,600.0017,890.0017,310.0017,330.0017,330.0059,657
Mar 26, 202517,900.0018,070.0017,700.0017,890.0017,890.0087,155
Mar 25, 202519,130.0019,130.0017,740.0017,850.0017,850.00191,195
Mar 24, 202518,560.0019,040.0018,220.0018,660.0018,660.00230,733
Mar 21, 202517,710.0018,890.0017,600.0018,220.0018,220.00317,484
Mar 20, 202518,320.0018,500.0017,470.0017,590.0017,590.00183,585
Mar 19, 202517,650.0017,890.0017,420.0017,880.0017,880.00110,945
Mar 18, 202518,120.0018,370.0017,540.0017,610.0017,610.0091,815
Mar 17, 202518,240.0018,350.0017,830.0018,090.0018,090.00143,698
Mar 14, 202516,420.0018,010.0016,420.0017,910.0017,910.00434,082
Mar 13, 202516,950.0017,230.0016,310.0016,420.0016,420.00218,806
Mar 12, 202516,580.0016,780.0016,370.0016,670.0016,670.00184,096
Mar 11, 202516,100.0016,520.0015,930.0016,450.0016,450.00170,998
Mar 10, 202516,770.0017,240.0016,610.0016,610.0016,610.00138,151
Mar 7, 202516,610.0017,130.0016,540.0016,900.0016,900.00125,581
Mar 6, 202517,980.0017,980.0016,690.0016,780.0016,780.00223,794
Mar 5, 202517,680.0018,070.0017,360.0017,700.0017,700.00129,562
Mar 4, 202517,280.0017,770.0017,110.0017,520.0017,520.00111,173
Feb 28, 202517,500.0018,070.0017,280.0017,770.0017,770.00216,654
Feb 27, 202518,980.0018,980.0017,920.0017,920.0017,920.00272,701
Feb 26, 202518,610.0018,900.0018,520.0018,730.0018,730.00169,060
Feb 25, 202519,070.0019,150.0018,650.0018,810.0018,810.00202,182
Feb 24, 202518,960.0019,320.0018,590.0019,300.0019,300.00224,681
Feb 21, 202519,880.0020,550.0019,310.0019,320.0019,320.00397,852
Feb 20, 202520,450.0020,500.0019,950.0020,000.0020,000.00325,150
Feb 19, 202521,000.0021,300.0020,200.0020,600.0020,600.00394,984
Feb 18, 202521,400.0021,650.0020,650.0020,950.0020,950.00621,102
Feb 17, 202521,750.0022,100.0021,350.0021,500.0021,500.00347,892
Feb 14, 202521,800.0022,450.0021,250.0021,400.0021,400.001,352,766
Feb 13, 202521,500.0021,950.0020,350.0020,700.0020,700.00563,942
Feb 12, 202521,350.0021,950.0021,100.0021,200.0021,200.00536,335
Feb 11, 202522,000.0022,950.0021,100.0021,750.0021,750.001,488,332
Feb 10, 202520,400.0021,500.0019,950.0021,150.0021,150.001,140,056
Feb 7, 202520,100.0020,850.0019,560.0020,400.0020,400.001,301,555
Feb 6, 202518,990.0020,300.0018,820.0019,960.0019,960.001,364,752
Feb 5, 202518,510.0019,260.0018,460.0018,770.0018,770.00529,486
Feb 4, 202518,610.0019,130.0018,340.0018,350.0018,350.00543,220
Feb 3, 202519,180.0019,870.0018,300.0018,540.0018,540.00965,110
Jan 31, 202519,550.0021,650.0019,280.0019,640.0019,640.005,191,479
Jan 24, 202518,260.0019,450.0018,140.0018,480.0018,480.00517,555
Jan 23, 202519,390.0019,390.0018,120.0018,210.0018,210.00512,948
Jan 22, 202519,300.0019,380.0018,720.0019,270.0019,270.00573,262
Jan 21, 202519,180.0019,300.0018,480.0018,840.0018,840.00829,196
Jan 20, 202518,850.0019,880.0018,660.0019,420.0019,420.002,242,927
Jan 17, 202519,150.0019,500.0018,610.0018,620.0018,620.001,706,462
Jan 16, 202518,720.0018,920.0018,440.0018,770.0018,770.001,304,360
Jan 15, 202516,550.0020,100.0016,500.0018,580.0018,580.008,734,086
Jan 14, 202516,050.0016,220.0015,850.0016,150.0016,150.0091,475
Jan 13, 202516,450.0016,530.0015,950.0015,970.0015,970.00135,020
Jan 10, 202516,250.0016,670.0016,060.0016,370.0016,370.00325,611
Jan 9, 202516,210.0016,370.0015,810.0016,250.0016,250.00155,017
Jan 8, 202515,890.0016,270.0015,890.0016,270.0016,270.00231,140
Jan 7, 202516,750.0016,750.0016,120.0016,130.0016,130.00233,804
Jan 6, 202516,940.0016,990.0016,540.0016,570.0016,570.00302,205
Jan 3, 202516,400.0017,000.0016,210.0016,540.0016,540.00422,851
Jan 2, 202515,620.0016,450.0015,270.0016,450.0016,450.00424,455
Dec 30, 202414,500.0015,910.0014,210.0015,720.0015,720.00289,449
Dec 27, 202414,950.0015,320.0014,550.0014,580.0014,580.00206,728
Dec 26, 202415,180.0015,590.0014,950.0014,950.0014,950.00154,595
Dec 24, 202416,370.0016,370.0015,130.0015,260.0015,260.00312,495
Dec 23, 202416,100.0016,430.0015,950.0016,000.0016,000.00456,675
Dec 20, 202416,400.0016,510.0015,030.0015,400.0015,400.00542,866
Dec 19, 202415,340.0017,590.0015,190.0016,290.0016,290.001,541,329
Dec 18, 202415,430.0015,920.0015,130.0015,860.0015,860.00584,339
Dec 17, 202414,170.0015,740.0013,800.0015,740.0015,740.00497,915
Dec 16, 202413,690.0013,830.0013,430.0013,800.0013,800.00172,028
Dec 13, 202412,720.0013,380.0012,720.0013,110.0013,110.00116,462
Dec 12, 202413,100.0013,100.0012,610.0012,780.0012,780.00163,293
Dec 11, 202411,960.0012,960.0011,820.0012,900.0012,900.00113,038
Dec 10, 202411,250.0012,100.0011,250.0011,960.0011,960.00109,431
Dec 9, 202412,000.0012,370.0011,320.0011,320.0011,320.00174,617
Dec 6, 202413,000.0013,050.0012,000.0012,400.0012,400.00180,424
Dec 5, 202412,870.0013,300.0012,700.0013,030.0013,030.0085,424
Dec 4, 202413,210.0013,400.0012,820.0012,900.0012,900.00135,002
Dec 3, 202413,550.0013,650.0013,250.0013,560.0013,560.0061,820
Dec 2, 202413,650.0013,800.0013,100.0013,430.0013,430.0090,653
Nov 29, 202414,150.0014,190.0013,510.0013,570.0013,570.0085,248
Nov 28, 202413,960.0014,210.0013,810.0014,080.0014,080.0086,566
Nov 27, 202414,510.0014,510.0014,070.0014,170.0014,170.00127,624
Nov 26, 202414,410.0014,630.0014,140.0014,630.0014,630.00106,871
Nov 25, 202414,130.0014,450.0014,130.0014,400.0014,400.0097,288
Nov 22, 202413,980.0014,220.0013,770.0014,040.0014,040.0094,141
Nov 21, 202413,650.0013,940.0013,450.0013,760.0013,760.0088,647
Nov 20, 202413,920.0014,120.0013,600.0013,730.0013,730.00141,416
Nov 19, 202413,140.0014,380.0013,000.0013,920.0013,920.00376,221
Nov 18, 202412,450.0013,000.0012,390.0013,000.0013,000.0096,831
Nov 15, 202411,900.0012,650.0011,900.0012,600.0012,600.00110,697
Nov 14, 202412,800.0012,970.0012,070.0012,070.0012,070.00204,412
Nov 13, 202412,720.0013,060.0012,670.0012,860.0012,860.00134,725
Nov 12, 202413,220.0013,230.0012,740.0013,070.0013,070.00171,342
Nov 11, 202414,080.0014,140.0013,270.0013,280.0013,280.00210,980
Nov 8, 202414,340.0014,600.0014,120.0014,290.0014,290.00118,116
Nov 7, 202414,300.0014,680.0013,880.0014,100.0014,100.00127,975
Nov 6, 202414,940.0014,940.0013,900.0014,050.0014,050.00231,865
Nov 5, 202414,060.0014,240.0013,850.0014,130.0014,130.0074,445
Nov 4, 202413,540.0014,200.0013,540.0014,060.0014,060.00125,096
Nov 1, 202413,730.0013,840.0013,520.0013,540.0013,540.0079,544
Oct 31, 202413,310.0014,090.0013,210.0014,040.0014,040.00125,632
Oct 30, 202413,830.0013,920.0013,500.0013,560.0013,560.0074,378
Oct 29, 202413,590.0013,820.0013,210.0013,790.0013,790.0080,264
Oct 28, 202413,250.0013,780.0013,250.0013,650.0013,650.0079,953
Oct 25, 202413,100.0014,090.0012,950.0013,400.0013,400.00141,798
Oct 24, 202413,550.0013,600.0013,020.0013,020.0013,020.00107,000
Oct 23, 202413,130.0013,840.0012,860.0013,710.0013,710.00137,761
Oct 22, 202413,550.0013,640.0013,000.0013,000.0013,000.0098,853
Oct 21, 202413,230.0013,640.0013,050.0013,550.0013,550.0067,090
Oct 18, 202413,820.0013,850.0013,250.0013,280.0013,280.00120,214
Oct 17, 202413,970.0013,980.0013,520.0013,840.0013,840.0067,009
Oct 16, 202414,250.0014,300.0013,810.0013,810.0013,810.0095,510
Oct 15, 202414,580.0015,050.0014,360.0014,440.0014,440.00121,712
Oct 14, 202414,350.0014,720.0014,150.0014,510.0014,510.0088,420
Oct 11, 202414,480.0014,850.0014,280.0014,430.0014,430.00130,836
Oct 10, 202414,730.0015,090.0014,330.0014,330.0014,330.0096,504
Oct 8, 202415,160.0015,160.0014,670.0014,710.0014,710.0086,870
Oct 7, 202415,060.0015,320.0014,920.0015,190.0015,190.00110,482
Oct 4, 202414,990.0015,190.0014,840.0015,060.0015,060.0086,149
Oct 2, 202415,040.0015,280.0014,460.0014,850.0014,850.00136,992
Sep 30, 202415,290.0015,400.0014,760.0015,060.0015,060.00180,630
Sep 27, 202414,990.0015,340.0014,800.0015,000.0015,000.00114,456
Sep 26, 202414,880.0015,180.0014,720.0014,960.0014,960.00225,187
Sep 25, 202414,470.0014,850.0014,300.0014,380.0014,380.00190,133
Sep 24, 202414,000.0014,330.0013,810.0014,230.0014,230.00103,828
Sep 23, 202413,370.0013,860.0013,260.0013,790.0013,790.0092,165
Sep 20, 202413,590.0013,860.0013,390.0013,390.0013,390.00102,929
Sep 19, 202413,400.0013,450.0012,840.0013,310.0013,310.00128,739
Sep 13, 202414,000.0014,020.0013,450.0013,450.0013,450.00181,081
Sep 12, 202413,610.0014,280.0013,610.0014,120.0014,120.00182,996
Sep 11, 202413,230.0013,730.0013,060.0013,320.0013,320.0092,483
Sep 10, 202413,660.0013,750.0013,130.0013,180.0013,180.0097,569
Sep 9, 202413,420.0013,650.0012,800.0013,620.0013,620.00101,659
Sep 6, 202413,760.0014,350.0013,510.0013,560.0013,560.00187,855
Sep 5, 202413,810.0014,330.0013,650.0013,880.0013,880.00147,224
Sep 4, 202414,360.0014,500.0013,650.0013,700.0013,700.00224,463
Sep 3, 202415,190.0015,400.0014,820.0014,880.0014,880.00108,620
Sep 2, 202415,620.0015,620.0015,060.0015,200.0015,200.0087,708
Aug 30, 202415,060.0015,650.0014,990.0015,620.0015,620.00112,463
Aug 29, 202415,350.0015,350.0014,800.0014,870.0014,870.00136,776
Aug 28, 202415,300.0015,390.0015,100.0015,310.0015,310.00105,186
Aug 27, 202415,200.0015,470.0015,030.0015,290.0015,290.0085,947
Aug 26, 202415,860.0015,930.0015,280.0015,280.0015,280.0099,741
Aug 23, 202415,610.0015,830.0015,470.0015,710.0015,710.0094,880
Aug 22, 202416,190.0016,350.0015,730.0015,950.0015,950.00101,430
Aug 21, 202416,370.0016,410.0016,040.0016,070.0016,070.00124,572
Aug 20, 202415,800.0016,600.0015,760.0016,600.0016,600.00255,695
Aug 19, 202416,200.0016,330.0015,510.0015,620.0015,620.00174,909
Aug 16, 202416,520.0016,590.0016,020.0016,330.0016,330.00220,196
Aug 14, 202415,990.0016,340.0015,890.0016,140.0016,140.00185,610
Aug 13, 202415,840.0016,050.0015,260.0015,630.0015,630.00221,245
Aug 12, 202415,660.0015,970.0015,620.0015,700.0015,700.00174,763
Aug 9, 202415,660.0015,900.0015,310.0015,670.0015,670.00217,651
Aug 8, 202415,350.0015,650.0015,030.0015,220.0015,220.00210,633
Aug 7, 202415,520.0015,880.0015,420.0015,690.0015,690.00262,798
Aug 6, 202413,920.0015,750.0013,920.0015,690.0015,690.00634,378
Aug 5, 202416,150.0016,350.0013,470.0013,900.0013,900.00650,486
Aug 2, 202417,520.0017,600.0016,490.0016,490.0016,490.00393,692
Aug 1, 202417,920.0018,800.0017,800.0017,890.0017,890.00482,061
Jul 31, 202417,980.0018,150.0017,170.0017,660.0017,660.00455,705
Jul 30, 202419,710.0019,800.0017,450.0017,940.0017,940.00684,749
Jul 29, 202419,470.0019,670.0019,360.0019,620.0019,620.00196,215
Jul 26, 202419,810.0020,100.0019,360.0019,390.0019,390.00281,740
Jul 25, 202419,860.0020,100.0019,710.0019,790.0019,790.00314,587
Jul 24, 202420,300.0021,050.0020,150.0020,200.0020,200.00427,522
Jul 23, 202419,800.0020,200.0019,770.0019,970.0019,970.00396,824
Jul 22, 202420,100.0020,200.0019,450.0019,460.0019,460.00365,741
Jul 19, 202420,350.0020,900.0019,980.0020,050.0020,050.00306,618
Jul 18, 202420,000.0020,900.0019,900.0020,800.0020,800.00499,161
Jul 17, 202421,800.0022,000.0020,750.0020,850.0020,850.00399,546
Jul 16, 202422,100.0022,500.0021,650.0021,650.0021,650.00301,091
Jul 15, 202422,250.0022,550.0021,800.0022,500.0022,500.00356,948
Jul 12, 202422,300.0022,550.0021,600.0021,950.0021,950.00325,664
Jul 11, 202423,250.0023,350.0022,400.0022,600.0022,600.00391,548
Jul 10, 202423,050.0023,200.0022,650.0023,000.0023,000.00227,879
Jul 9, 202423,200.0023,250.0022,700.0023,100.0023,100.00423,455
Jul 8, 202422,600.0023,300.0022,500.0022,900.0022,900.00319,037
Jul 5, 202422,700.0024,500.0022,100.0022,300.0022,300.001,430,242
Jul 4, 202422,400.0023,200.0022,100.0022,950.0022,950.00769,384
Jul 3, 202422,450.0022,450.0021,500.0021,900.0021,900.00408,966
Jul 2, 202421,800.0022,450.0021,550.0022,400.0022,400.00834,093
Jul 1, 202419,800.0021,650.0019,780.0021,100.0021,100.00542,486
Jun 28, 202419,780.0020,000.0019,720.0019,720.0019,720.00238,639
Jun 27, 202420,100.0020,250.0019,760.0019,780.0019,780.00284,867
Jun 26, 202420,800.0020,850.0020,200.0020,300.0020,300.00179,738
Jun 25, 202420,050.0020,600.0019,990.0020,450.0020,450.00167,880
Jun 24, 202421,300.0021,300.0020,300.0020,450.0020,450.00250,494
Jun 21, 202421,950.0021,950.0021,500.0021,550.0021,550.00189,371
Jun 20, 202422,850.0022,900.0022,300.0022,400.0022,400.00179,828
Jun 19, 202421,750.0022,900.0021,700.0022,800.0022,800.00662,308
Jun 18, 202422,800.0022,950.0021,200.0021,400.0021,400.00516,701
Jun 17, 202422,250.0022,750.0022,100.0022,500.0022,500.00158,461
Jun 14, 202423,700.0023,800.0021,950.0022,250.0022,250.00723,854
Jun 13, 202423,250.0023,850.0022,650.0023,400.0023,400.00737,394
Jun 12, 202422,800.0023,200.0022,500.0022,800.0022,800.00210,966
Jun 11, 202422,800.0023,200.0022,500.0022,550.0022,550.00253,511
Jun 10, 202422,700.0023,200.0022,650.0022,850.0022,850.00220,462
Jun 7, 202423,450.0024,350.0022,800.0023,100.0023,100.00522,662
Jun 5, 202424,050.0024,100.0022,550.0022,800.0022,800.00462,363
Jun 4, 202424,150.0024,750.0022,700.0023,000.0023,000.00633,497
Jun 3, 202426,150.0026,150.0023,800.0023,900.0023,900.00950,990
May 31, 202425,500.0026,300.0024,900.0026,150.0026,150.00510,076
May 30, 202425,300.0026,250.0024,650.0026,000.0026,000.00790,533
May 29, 202426,100.0026,800.0025,250.0025,700.0025,700.002,055,948
May 28, 202422,450.0025,900.0021,950.0025,050.0025,050.003,079,348
May 27, 202421,050.0022,300.0021,050.0022,300.0022,300.00430,675
May 24, 202421,150.0021,500.0020,750.0020,800.0020,800.00234,501
May 23, 202420,400.0021,900.0020,300.0021,500.0021,500.00657,661
May 22, 202420,350.0020,400.0019,990.0020,000.0020,000.00181,618
May 21, 202420,400.0020,550.0020,100.0020,350.0020,350.00160,582
May 20, 202420,400.0020,500.0020,000.0020,300.0020,300.00214,811
May 17, 202420,600.0020,700.0020,150.0020,400.0020,400.00142,388
May 16, 202421,200.0021,350.0020,600.0020,750.0020,750.00353,977
May 14, 202420,300.0020,800.0019,960.0020,800.0020,800.00265,563
May 13, 202419,620.0020,750.0019,620.0020,400.0020,400.00666,987
May 10, 202422,100.0022,200.0019,400.0019,510.0019,510.001,543,497
May 9, 202422,700.0022,700.0022,050.0022,100.0022,100.00162,161
May 8, 202422,750.0023,900.0022,500.0022,900.0022,900.00345,534
May 7, 202422,550.0023,000.0022,450.0022,750.0022,750.00251,742
May 3, 202422,200.0022,400.0021,950.0022,050.0022,050.00170,221
May 2, 202421,750.0022,050.0021,500.0021,900.0021,900.00159,841
Apr 30, 202422,750.0022,850.0022,000.0022,000.0022,000.00287,929
Apr 29, 202421,900.0022,150.0021,650.0022,050.0022,050.00217,310
Apr 26, 202421,550.0021,750.0020,750.0021,550.0021,550.00324,029
Apr 25, 202422,050.0022,450.0020,900.0021,200.0021,200.00381,220
Apr 24, 202422,300.0023,000.0022,250.0022,300.0022,300.00339,010
Apr 23, 202422,500.0022,700.0021,850.0021,850.0021,850.00179,576
Apr 22, 202422,000.0022,350.0021,700.0022,200.0022,200.00242,187