Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8,980.00 | 9,080.00 | 8,960.00 | 9,010.00 | 8,704.72 | 19,448 |
| 2024-07-23 | 9,080.00 | 9,260.00 | 8,940.00 | 9,000.00 | 8,695.06 | 40,608 |
| 2024-07-22 | 8,910.00 | 9,140.00 | 8,860.00 | 8,950.00 | 8,646.75 | 23,098 |
| 2024-07-19 | 9,030.00 | 9,030.00 | 8,910.00 | 9,000.00 | 8,695.06 | 10,348 |
| 2024-07-18 | 9,100.00 | 9,100.00 | 8,980.00 | 9,030.00 | 8,724.04 | 13,911 |
| 2024-07-17 | 9,030.00 | 9,130.00 | 9,020.00 | 9,100.00 | 8,791.67 | 14,136 |
| 2024-07-16 | 9,190.00 | 9,350.00 | 9,040.00 | 9,100.00 | 8,791.67 | 19,436 |
| 2024-07-15 | 8,990.00 | 9,160.00 | 8,960.00 | 9,160.00 | 8,849.63 | 30,818 |
| 2024-07-12 | 9,010.00 | 9,070.00 | 8,970.00 | 8,990.00 | 8,685.39 | 15,627 |
| 2024-07-11 | 8,990.00 | 9,050.00 | 8,950.00 | 8,990.00 | 8,685.39 | 22,241 |
| 2024-07-10 | 8,990.00 | 9,050.00 | 8,910.00 | 8,950.00 | 8,646.75 | 14,992 |
| 2024-07-09 | 9,050.00 | 9,090.00 | 8,990.00 | 8,990.00 | 8,685.39 | 19,263 |
| 2024-07-08 | 9,080.00 | 9,140.00 | 8,960.00 | 9,050.00 | 8,743.36 | 15,310 |
| 2024-07-05 | 9,100.00 | 9,140.00 | 8,960.00 | 9,080.00 | 8,772.35 | 24,740 |
| 2024-07-04 | 8,880.00 | 9,100.00 | 8,880.00 | 9,100.00 | 8,791.67 | 27,012 |
| 2024-07-03 | 9,020.00 | 9,050.00 | 8,850.00 | 8,950.00 | 8,646.75 | 36,312 |
| 2024-07-02 | 9,100.00 | 9,140.00 | 8,970.00 | 9,020.00 | 8,714.38 | 26,763 |
| 2024-07-01 | 9,200.00 | 9,200.00 | 9,000.00 | 9,140.00 | 8,830.31 | 22,745 |
| 2024-06-28 | 9,050.00 | 9,420.00 | 9,040.00 | 9,210.00 | 8,897.94 | 57,112 |
| 2024-06-27 | 9,140.00 | 9,150.00 | 8,980.00 | 9,030.00 | 8,724.04 | 34,980 |
| 2024-06-26 | 9,010.00 | 9,160.00 | 8,960.00 | 9,100.00 | 8,791.67 | 65,661 |
| 2024-06-25 | 9,060.00 | 9,140.00 | 8,960.00 | 9,000.00 | 8,695.06 | 62,521 |
| 2024-06-24 | 9,400.00 | 9,400.00 | 9,080.00 | 9,120.00 | 8,810.99 | 69,342 |
| 2024-06-21 | 9,570.00 | 9,600.00 | 9,370.00 | 9,410.00 | 9,091.16 | 63,184 |
| 2024-06-20 | 9,600.00 | 9,780.00 | 9,450.00 | 9,570.00 | 9,245.74 | 65,033 |
| 2024-06-19 | 9,950.00 | 9,960.00 | 9,550.00 | 9,570.00 | 9,245.74 | 204,928 |
| 2024-06-18 | 10,100.00 | 10,240.00 | 9,810.00 | 9,950.00 | 9,612.87 | 231,312 |
| 2024-06-17 | 9,820.00 | 11,950.00 | 9,810.00 | 10,180.00 | 9,835.07 | 2,349,441 |
| 2024-06-14 | 9,910.00 | 10,000.00 | 9,820.00 | 9,820.00 | 9,487.27 | 77,130 |
| 2024-06-13 | 10,000.00 | 10,080.00 | 9,940.00 | 9,950.00 | 9,612.87 | 16,129 |
| 2024-06-12 | 9,860.00 | 10,030.00 | 9,850.00 | 9,970.00 | 9,632.19 | 16,784 |
| 2024-06-11 | 9,910.00 | 9,980.00 | 9,890.00 | 9,950.00 | 9,612.87 | 14,846 |
| 2024-06-10 | 9,950.00 | 9,950.00 | 9,820.00 | 9,910.00 | 9,574.22 | 24,667 |
| 2024-06-07 | 9,980.00 | 10,070.00 | 9,930.00 | 9,950.00 | 9,612.87 | 14,053 |
| 2024-06-05 | 9,980.00 | 9,990.00 | 9,850.00 | 9,910.00 | 9,574.22 | 17,262 |
| 2024-06-04 | 10,060.00 | 10,150.00 | 9,910.00 | 9,980.00 | 9,641.85 | 24,786 |
| 2024-06-03 | 10,230.00 | 10,400.00 | 10,030.00 | 10,070.00 | 9,728.80 | 73,426 |
| 2024-05-31 | 9,940.00 | 10,060.00 | 9,900.00 | 9,930.00 | 9,593.55 | 35,835 |
| 2024-05-30 | 9,930.00 | 10,900.00 | 9,800.00 | 9,930.00 | 9,593.55 | 376,577 |
| 2024-05-29 | 9,930.00 | 9,950.00 | 9,810.00 | 9,840.00 | 9,506.59 | 19,245 |
| 2024-05-28 | 9,850.00 | 9,950.00 | 9,850.00 | 9,920.00 | 9,583.88 | 16,071 |
| 2024-05-27 | 9,910.00 | 9,960.00 | 9,830.00 | 9,880.00 | 9,545.24 | 21,697 |
| 2024-05-24 | 9,870.00 | 9,970.00 | 9,870.00 | 9,940.00 | 9,603.21 | 27,964 |
| 2024-05-23 | 9,940.00 | 9,980.00 | 9,860.00 | 9,950.00 | 9,612.87 | 13,116 |
| 2024-05-22 | 9,860.00 | 9,960.00 | 9,850.00 | 9,950.00 | 9,612.87 | 17,656 |
| 2024-05-21 | 9,970.00 | 10,010.00 | 9,820.00 | 9,910.00 | 9,574.22 | 25,160 |
| 2024-05-20 | 10,010.00 | 10,030.00 | 9,900.00 | 9,950.00 | 9,612.87 | 39,346 |
| 2024-05-17 | 10,160.00 | 10,290.00 | 9,960.00 | 10,040.00 | 9,699.82 | 40,353 |
| 2024-05-16 | 10,200.00 | 10,300.00 | 10,170.00 | 10,260.00 | 9,912.36 | 22,462 |
| 2024-05-14 | 10,140.00 | 10,200.00 | 10,090.00 | 10,140.00 | 9,796.43 | 30,484 |
| 2024-05-13 | 10,290.00 | 10,350.00 | 10,030.00 | 10,190.00 | 9,844.74 | 32,862 |
| 2024-05-10 | 10,410.00 | 10,580.00 | 10,260.00 | 10,290.00 | 9,941.35 | 70,970 |
| 2024-05-09 | 10,600.00 | 10,720.00 | 10,370.00 | 10,410.00 | 10,057.28 | 55,505 |
| 2024-05-08 | 10,430.00 | 10,730.00 | 10,420.00 | 10,590.00 | 10,231.18 | 58,360 |
| 2024-05-07 | 10,400.00 | 10,430.00 | 10,280.00 | 10,430.00 | 10,076.60 | 18,818 |
| 2024-05-03 | 10,290.00 | 10,390.00 | 10,240.00 | 10,290.00 | 9,941.35 | 17,304 |
| 2024-05-02 | 10,180.00 | 10,270.00 | 10,170.00 | 10,250.00 | 9,902.70 | 13,791 |
| 2024-04-30 | 10,230.00 | 10,290.00 | 10,150.00 | 10,240.00 | 9,893.04 | 11,589 |
| 2024-04-29 | 10,090.00 | 10,200.00 | 10,080.00 | 10,180.00 | 9,835.07 | 16,609 |
| 2024-04-26 | 10,230.00 | 10,250.00 | 10,010.00 | 10,090.00 | 9,748.12 | 41,283 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 165.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.