Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9,780.00 | 10,780.00 | 9,780.00 | 10,250.00 | 9,902.70 | 215,528 |
| 2024-04-24 | 10,030.00 | 10,030.00 | 9,930.00 | 9,980.00 | 9,641.85 | 14,778 |
| 2024-04-23 | 9,920.00 | 10,070.00 | 9,900.00 | 9,950.00 | 9,612.87 | 14,765 |
| 2024-04-22 | 9,950.00 | 10,050.00 | 9,860.00 | 9,970.00 | 9,632.19 | 17,664 |
| 2024-04-19 | 10,010.00 | 10,070.00 | 9,740.00 | 9,950.00 | 9,612.87 | 29,188 |
| 2024-04-18 | 9,810.00 | 10,040.00 | 9,700.00 | 10,020.00 | 9,680.50 | 43,364 |
| 2024-04-17 | 9,780.00 | 9,990.00 | 9,780.00 | 9,810.00 | 9,477.61 | 34,861 |
| 2024-04-16 | 9,950.00 | 9,990.00 | 9,710.00 | 9,820.00 | 9,487.27 | 46,081 |
| 2024-04-15 | 10,150.00 | 10,150.00 | 9,850.00 | 10,020.00 | 9,680.50 | 31,559 |
| 2024-04-12 | 10,220.00 | 10,280.00 | 10,090.00 | 10,170.00 | 9,825.41 | 25,550 |
| 2024-04-11 | 10,210.00 | 10,260.00 | 10,120.00 | 10,260.00 | 9,912.36 | 15,991 |
| 2024-04-09 | 10,310.00 | 10,420.00 | 10,210.00 | 10,260.00 | 9,912.36 | 45,675 |
| 2024-04-08 | 10,540.00 | 10,640.00 | 10,270.00 | 10,350.00 | 9,999.31 | 38,389 |
| 2024-04-05 | 10,750.00 | 10,850.00 | 10,510.00 | 10,590.00 | 10,231.18 | 25,991 |
| 2024-04-04 | 10,870.00 | 10,920.00 | 10,720.00 | 10,790.00 | 10,424.41 | 17,009 |
| 2024-04-03 | 10,900.00 | 10,900.00 | 10,770.00 | 10,840.00 | 10,472.71 | 13,572 |
| 2024-04-02 | 10,930.00 | 11,080.00 | 10,790.00 | 10,910.00 | 10,540.34 | 42,045 |
| 2024-04-01 | 10,750.00 | 10,970.00 | 10,640.00 | 10,940.00 | 10,569.32 | 41,581 |
| 2024-03-29 | 10,790.00 | 10,790.00 | 10,670.00 | 10,750.00 | 10,385.76 | 21,351 |
| 2024-03-28 | 10,890.00 | 10,890.00 | 10,730.00 | 10,790.00 | 10,424.41 | 19,950 |
| 2024-03-27 | 10,890.00 | 10,890.00 | 10,760.00 | 10,810.00 | 10,443.73 | 15,205 |
| 2024-03-26 | 10,830.00 | 10,880.00 | 10,750.00 | 10,830.00 | 10,463.05 | 24,509 |
| 2024-03-25 | 10,880.00 | 10,880.00 | 10,690.00 | 10,830.00 | 10,463.05 | 44,210 |
| 2024-03-22 | 10,920.00 | 11,000.00 | 10,800.00 | 10,880.00 | 10,511.36 | 28,968 |
| 2024-03-21 | 10,950.00 | 11,040.00 | 10,830.00 | 10,920.00 | 10,550.00 | 35,691 |
| 2024-03-20 | 11,010.00 | 11,010.00 | 10,880.00 | 10,930.00 | 10,559.66 | 17,117 |
| 2024-03-19 | 11,010.00 | 11,080.00 | 10,800.00 | 10,980.00 | 10,607.97 | 54,543 |
| 2024-03-18 | 11,090.00 | 11,120.00 | 10,990.00 | 11,060.00 | 10,685.26 | 22,063 |
| 2024-03-15 | 11,120.00 | 11,150.00 | 11,050.00 | 11,100.00 | 10,723.90 | 17,384 |
| 2024-03-14 | 11,220.00 | 11,260.00 | 11,120.00 | 11,150.00 | 10,772.21 | 19,712 |
| 2024-03-13 | 11,170.00 | 11,270.00 | 11,130.00 | 11,220.00 | 10,839.84 | 24,353 |
| 2024-03-12 | 11,130.00 | 11,260.00 | 11,050.00 | 11,170.00 | 10,791.53 | 27,854 |
| 2024-03-11 | 11,100.00 | 11,220.00 | 11,100.00 | 11,160.00 | 10,781.87 | 16,465 |
| 2024-03-08 | 11,060.00 | 11,220.00 | 11,040.00 | 11,220.00 | 10,839.84 | 31,192 |
| 2024-03-07 | 11,100.00 | 11,120.00 | 10,970.00 | 11,060.00 | 10,685.26 | 36,889 |
| 2024-03-06 | 11,130.00 | 11,240.00 | 11,080.00 | 11,100.00 | 10,723.90 | 29,357 |
| 2024-03-05 | 11,260.00 | 11,350.00 | 11,030.00 | 11,240.00 | 10,859.16 | 29,318 |
| 2024-03-04 | 11,320.00 | 11,470.00 | 11,250.00 | 11,260.00 | 10,878.48 | 32,901 |
| 2024-02-29 | 11,410.00 | 11,470.00 | 11,230.00 | 11,320.00 | 10,936.45 | 31,002 |
| 2024-02-28 | 11,370.00 | 11,500.00 | 11,290.00 | 11,400.00 | 11,013.74 | 34,665 |
| 2024-02-27 | 11,570.00 | 11,590.00 | 11,380.00 | 11,420.00 | 11,033.06 | 34,657 |
| 2024-02-26 | 11,590.00 | 11,800.00 | 11,540.00 | 11,610.00 | 11,216.62 | 36,756 |
| 2024-02-23 | 11,660.00 | 11,750.00 | 11,500.00 | 11,580.00 | 11,187.64 | 36,081 |
| 2024-02-22 | 11,750.00 | 11,800.00 | 11,660.00 | 11,660.00 | 11,264.93 | 28,811 |
| 2024-02-21 | 11,790.00 | 11,890.00 | 11,710.00 | 11,720.00 | 11,322.90 | 42,206 |
| 2024-02-20 | 11,750.00 | 12,070.00 | 11,720.00 | 11,830.00 | 11,429.17 | 126,270 |
| 2024-02-19 | 11,600.00 | 11,760.00 | 11,530.00 | 11,730.00 | 11,332.56 | 59,367 |
| 2024-02-16 | 11,590.00 | 11,690.00 | 11,510.00 | 11,560.00 | 11,168.32 | 32,221 |
| 2024-02-15 | 11,720.00 | 11,760.00 | 11,530.00 | 11,590.00 | 11,197.30 | 39,375 |
| 2024-02-14 | 11,610.00 | 11,740.00 | 11,540.00 | 11,700.00 | 11,303.57 | 32,785 |
| 2024-02-13 | 11,540.00 | 11,630.00 | 11,510.00 | 11,630.00 | 11,235.94 | 30,369 |
| 2024-02-08 | 11,410.00 | 11,630.00 | 11,410.00 | 11,500.00 | 11,110.35 | 31,091 |
| 2024-02-07 | 11,450.00 | 11,500.00 | 11,420.00 | 11,440.00 | 11,052.38 | 25,015 |
| 2024-02-06 | 11,400.00 | 11,580.00 | 11,400.00 | 11,450.00 | 11,062.04 | 31,649 |
| 2024-02-05 | 11,700.00 | 11,700.00 | 11,390.00 | 11,470.00 | 11,081.37 | 67,065 |
| 2024-02-02 | 11,770.00 | 11,890.00 | 11,600.00 | 11,620.00 | 11,226.28 | 87,417 |
| 2024-02-01 | 11,900.00 | 12,020.00 | 11,620.00 | 11,710.00 | 11,313.23 | 54,910 |
| 2024-01-31 | 12,590.00 | 12,590.00 | 11,900.00 | 11,910.00 | 11,506.46 | 121,982 |
| 2024-01-30 | 12,800.00 | 12,840.00 | 12,300.00 | 12,600.00 | 12,173.08 | 119,407 |
| 2024-01-29 | 12,830.00 | 13,150.00 | 12,600.00 | 12,690.00 | 12,260.03 | 109,778 |
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.