Advertisement
TJ media Co., Ltd. (032540.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 5,300.00 | 5,370.00 | 5,210.00 | 5,240.00 | 5,240.00 | 4,285 |
| Oct 17, 2024 | 5,320.00 | 5,380.00 | 5,270.00 | 5,270.00 | 5,270.00 | 16,210 |
| Oct 16, 2024 | 5,330.00 | 5,390.00 | 5,330.00 | 5,380.00 | 5,380.00 | 16,639 |
| Oct 15, 2024 | 5,340.00 | 5,500.00 | 5,340.00 | 5,400.00 | 5,400.00 | 6,163 |
| Oct 14, 2024 | 5,380.00 | 5,530.00 | 5,360.00 | 5,390.00 | 5,390.00 | 7,830 |
| Oct 11, 2024 | 5,450.00 | 5,500.00 | 5,390.00 | 5,390.00 | 5,390.00 | 15,104 |
| Oct 10, 2024 | 5,550.00 | 5,600.00 | 5,440.00 | 5,500.00 | 5,500.00 | 12,792 |
| Oct 08, 2024 | 5,510.00 | 5,670.00 | 5,510.00 | 5,590.00 | 5,590.00 | 5,617 |
| Oct 07, 2024 | 5,590.00 | 5,650.00 | 5,570.00 | 5,570.00 | 5,570.00 | 26,993 |
| Oct 04, 2024 | 5,510.00 | 5,680.00 | 5,500.00 | 5,590.00 | 5,590.00 | 6,483 |
| Oct 02, 2024 | 5,560.00 | 5,620.00 | 5,430.00 | 5,560.00 | 5,560.00 | 8,136 |
| Sep 30, 2024 | 5,680.00 | 5,680.00 | 5,500.00 | 5,580.00 | 5,580.00 | 12,423 |
| Sep 27, 2024 | 5,710.00 | 5,710.00 | 5,560.00 | 5,630.00 | 5,630.00 | 11,704 |
| Sep 26, 2024 | 5,600.00 | 5,800.00 | 5,550.00 | 5,590.00 | 5,590.00 | 14,438 |
| Sep 25, 2024 | 5,400.00 | 5,930.00 | 5,400.00 | 5,600.00 | 5,600.00 | 156,871 |
| Sep 24, 2024 | 5,230.00 | 5,450.00 | 5,230.00 | 5,450.00 | 5,450.00 | 26,912 |
| Sep 23, 2024 | 5,300.00 | 5,330.00 | 5,190.00 | 5,280.00 | 5,280.00 | 7,911 |
| Sep 20, 2024 | 5,200.00 | 5,330.00 | 5,200.00 | 5,300.00 | 5,300.00 | 3,654 |
| Sep 19, 2024 | 5,200.00 | 5,280.00 | 5,160.00 | 5,230.00 | 5,230.00 | 2,961 |
| Sep 13, 2024 | 5,140.00 | 5,230.00 | 5,140.00 | 5,200.00 | 5,200.00 | 2,362 |
| Sep 12, 2024 | 5,070.00 | 5,270.00 | 5,070.00 | 5,190.00 | 5,190.00 | 4,874 |
| Sep 11, 2024 | 5,040.00 | 5,140.00 | 5,040.00 | 5,120.00 | 5,120.00 | 5,216 |
| Sep 10, 2024 | 5,050.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,100.00 | 8,821 |
| Sep 09, 2024 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 12,131 |
| Sep 06, 2024 | 5,180.00 | 5,510.00 | 5,130.00 | 5,200.00 | 5,200.00 | 15,518 |
| Sep 05, 2024 | 5,200.00 | 5,400.00 | 5,180.00 | 5,200.00 | 5,200.00 | 13,871 |
| Sep 04, 2024 | 5,420.00 | 5,420.00 | 5,180.00 | 5,250.00 | 5,250.00 | 23,876 |
| Sep 03, 2024 | 5,410.00 | 5,440.00 | 5,370.00 | 5,400.00 | 5,400.00 | 1,531 |
| Sep 02, 2024 | 5,450.00 | 5,450.00 | 5,370.00 | 5,410.00 | 5,410.00 | 3,282 |
| Aug 30, 2024 | 5,340.00 | 5,410.00 | 5,300.00 | 5,410.00 | 5,410.00 | 7,947 |
| Aug 29, 2024 | 5,400.00 | 5,430.00 | 5,320.00 | 5,330.00 | 5,330.00 | 10,164 |
| Aug 28, 2024 | 5,360.00 | 5,440.00 | 5,340.00 | 5,400.00 | 5,400.00 | 8,731 |
| Aug 27, 2024 | 5,410.00 | 5,430.00 | 5,360.00 | 5,410.00 | 5,410.00 | 8,295 |
| Aug 26, 2024 | 5,500.00 | 5,500.00 | 5,380.00 | 5,400.00 | 5,400.00 | 9,556 |
| Aug 23, 2024 | 5,500.00 | 5,500.00 | 5,330.00 | 5,440.00 | 5,440.00 | 14,010 |
| Aug 22, 2024 | 5,460.00 | 5,490.00 | 5,340.00 | 5,360.00 | 5,360.00 | 20,106 |
| Aug 21, 2024 | 5,400.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,450.00 | 9,951 |
| Aug 20, 2024 | 5,430.00 | 5,460.00 | 5,390.00 | 5,430.00 | 5,430.00 | 4,276 |
| Aug 19, 2024 | 5,500.00 | 5,520.00 | 5,390.00 | 5,430.00 | 5,430.00 | 6,530 |
| Aug 16, 2024 | 5,450.00 | 5,570.00 | 5,450.00 | 5,500.00 | 5,500.00 | 19,559 |
| Aug 14, 2024 | 5,490.00 | 5,520.00 | 5,460.00 | 5,460.00 | 5,460.00 | 8,894 |
| Aug 13, 2024 | 5,490.00 | 5,520.00 | 5,410.00 | 5,490.00 | 5,490.00 | 5,977 |
| Aug 12, 2024 | 5,300.00 | 5,530.00 | 5,300.00 | 5,490.00 | 5,490.00 | 12,941 |
| Aug 09, 2024 | 5,260.00 | 5,500.00 | 5,110.00 | 5,360.00 | 5,360.00 | 23,136 |
| Aug 08, 2024 | 5,230.00 | 5,350.00 | 5,170.00 | 5,260.00 | 5,260.00 | 19,716 |
| Aug 07, 2024 | 5,190.00 | 5,420.00 | 5,140.00 | 5,180.00 | 5,180.00 | 27,369 |
| Aug 06, 2024 | 5,010.00 | 5,510.00 | 5,000.00 | 5,190.00 | 5,190.00 | 143,006 |
| Aug 05, 2024 | 5,660.00 | 5,660.00 | 5,030.00 | 5,300.00 | 5,300.00 | 42,213 |
| Aug 02, 2024 | 5,710.00 | 5,710.00 | 5,600.00 | 5,650.00 | 5,650.00 | 11,138 |
| Aug 01, 2024 | 5,730.00 | 5,780.00 | 5,680.00 | 5,710.00 | 5,710.00 | 5,607 |
| Jul 31, 2024 | 5,720.00 | 5,720.00 | 5,650.00 | 5,680.00 | 5,680.00 | 6,936 |
| Jul 30, 2024 | 5,620.00 | 5,740.00 | 5,620.00 | 5,690.00 | 5,690.00 | 2,356 |
| Jul 29, 2024 | 5,740.00 | 5,740.00 | 5,660.00 | 5,660.00 | 5,660.00 | 6,623 |
| Jul 26, 2024 | 5,680.00 | 5,760.00 | 5,680.00 | 5,740.00 | 5,740.00 | 7,758 |
| Jul 25, 2024 | 5,650.00 | 5,760.00 | 5,630.00 | 5,750.00 | 5,750.00 | 7,771 |
| Jul 24, 2024 | 5,720.00 | 5,720.00 | 5,700.00 | 5,720.00 | 5,720.00 | 3,199 |
| Jul 23, 2024 | 5,720.00 | 5,750.00 | 5,660.00 | 5,720.00 | 5,720.00 | 13,625 |
| Jul 22, 2024 | 5,730.00 | 5,730.00 | 5,610.00 | 5,720.00 | 5,720.00 | 23,100 |
| Jul 19, 2024 | 5,710.00 | 5,770.00 | 5,700.00 | 5,720.00 | 5,720.00 | 8,179 |
| Jul 18, 2024 | 5,770.00 | 5,770.00 | 5,660.00 | 5,710.00 | 5,710.00 | 9,190 |
| Jul 17, 2024 | 5,770.00 | 5,800.00 | 5,700.00 | 5,740.00 | 5,740.00 | 13,362 |
| Jul 16, 2024 | 5,800.00 | 5,800.00 | 5,720.00 | 5,770.00 | 5,770.00 | 13,931 |
| Jul 15, 2024 | 5,750.00 | 5,800.00 | 5,740.00 | 5,760.00 | 5,760.00 | 9,315 |
| Jul 12, 2024 | 5,800.00 | 5,810.00 | 5,730.00 | 5,750.00 | 5,750.00 | 8,622 |
| Jul 11, 2024 | 5,770.00 | 5,830.00 | 5,720.00 | 5,790.00 | 5,790.00 | 13,878 |
| Jul 10, 2024 | 5,750.00 | 5,810.00 | 5,750.00 | 5,800.00 | 5,800.00 | 18,020 |
| Jul 09, 2024 | 5,800.00 | 5,810.00 | 5,740.00 | 5,750.00 | 5,750.00 | 30,821 |
| Jul 08, 2024 | 5,810.00 | 5,820.00 | 5,730.00 | 5,770.00 | 5,770.00 | 20,692 |
| Jul 05, 2024 | 5,820.00 | 5,830.00 | 5,740.00 | 5,760.00 | 5,760.00 | 9,792 |
| Jul 04, 2024 | 5,760.00 | 5,820.00 | 5,760.00 | 5,800.00 | 5,800.00 | 12,431 |
| Jul 03, 2024 | 5,800.00 | 5,830.00 | 5,710.00 | 5,760.00 | 5,760.00 | 14,886 |
| Jul 02, 2024 | 5,750.00 | 5,820.00 | 5,730.00 | 5,800.00 | 5,800.00 | 9,189 |
| Jul 01, 2024 | 5,840.00 | 5,850.00 | 5,760.00 | 5,800.00 | 5,800.00 | 16,605 |
| Jun 28, 2024 | 5,790.00 | 5,820.00 | 5,750.00 | 5,800.00 | 5,800.00 | 11,925 |
| Jun 27, 2024 | 5,820.00 | 5,840.00 | 5,740.00 | 5,790.00 | 5,790.00 | 8,205 |
| Jun 26, 2024 | 5,760.00 | 5,830.00 | 5,750.00 | 5,820.00 | 5,820.00 | 16,074 |
| Jun 25, 2024 | 5,770.00 | 5,830.00 | 5,750.00 | 5,790.00 | 5,790.00 | 14,633 |
| Jun 24, 2024 | 5,790.00 | 5,850.00 | 5,750.00 | 5,830.00 | 5,830.00 | 41,465 |
| Jun 21, 2024 | 5,820.00 | 5,890.00 | 5,790.00 | 5,790.00 | 5,790.00 | 30,516 |
| Jun 20, 2024 | 5,790.00 | 5,880.00 | 5,720.00 | 5,850.00 | 5,850.00 | 6,752 |
| Jun 19, 2024 | 5,860.00 | 5,940.00 | 5,790.00 | 5,850.00 | 5,850.00 | 34,243 |
| Jun 18, 2024 | 5,790.00 | 5,840.00 | 5,770.00 | 5,840.00 | 5,840.00 | 23,553 |
| Jun 17, 2024 | 5,810.00 | 5,900.00 | 5,790.00 | 5,830.00 | 5,830.00 | 22,250 |
| Jun 14, 2024 | 5,810.00 | 5,830.00 | 5,660.00 | 5,810.00 | 5,810.00 | 17,751 |
| Jun 13, 2024 | 5,740.00 | 5,820.00 | 5,720.00 | 5,810.00 | 5,810.00 | 11,743 |
| Jun 12, 2024 | 5,730.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,770.00 | 22,171 |
| Jun 11, 2024 | 5,730.00 | 5,850.00 | 5,730.00 | 5,760.00 | 5,760.00 | 25,204 |
| Jun 10, 2024 | 5,800.00 | 5,860.00 | 5,710.00 | 5,770.00 | 5,770.00 | 49,931 |
| Jun 07, 2024 | 5,850.00 | 5,850.00 | 5,740.00 | 5,800.00 | 5,800.00 | 22,404 |
| Jun 05, 2024 | 5,800.00 | 5,810.00 | 5,710.00 | 5,800.00 | 5,800.00 | 21,763 |
| Jun 04, 2024 | 5,840.00 | 5,900.00 | 5,710.00 | 5,800.00 | 5,800.00 | 62,746 |
| Jun 03, 2024 | 5,880.00 | 5,960.00 | 5,790.00 | 5,890.00 | 5,890.00 | 44,421 |
| May 31, 2024 | 5,660.00 | 5,970.00 | 5,660.00 | 5,890.00 | 5,890.00 | 109,235 |
| May 30, 2024 | 5,760.00 | 5,770.00 | 5,650.00 | 5,700.00 | 5,700.00 | 82,367 |
| May 29, 2024 | 5,800.00 | 5,840.00 | 5,710.00 | 5,730.00 | 5,730.00 | 233,585 |
| May 28, 2024 | 5,720.00 | 6,580.00 | 5,580.00 | 5,920.00 | 5,920.00 | 2,601,977 |
| May 27, 2024 | 5,630.00 | 5,720.00 | 5,580.00 | 5,610.00 | 5,610.00 | 11,344 |
| May 24, 2024 | 5,690.00 | 5,690.00 | 5,510.00 | 5,630.00 | 5,630.00 | 30,962 |
| May 23, 2024 | 5,690.00 | 5,830.00 | 5,650.00 | 5,650.00 | 5,650.00 | 24,125 |
| May 22, 2024 | 5,660.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,750.00 | 4,124 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.