Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 12,600.00 | 12,840.00 | 12,510.00 | 12,690.00 | 12,260.03 | 55,057 |
| 2024-01-25 | 13,010.00 | 13,010.00 | 12,250.00 | 12,640.00 | 12,211.72 | 169,093 |
| 2024-01-24 | 13,600.00 | 14,370.00 | 12,990.00 | 13,020.00 | 12,578.85 | 691,636 |
| 2024-01-23 | 13,180.00 | 13,520.00 | 13,100.00 | 13,420.00 | 12,965.29 | 201,238 |
| 2024-01-22 | 12,860.00 | 13,080.00 | 12,760.00 | 13,030.00 | 12,588.51 | 105,470 |
| 2024-01-19 | 13,100.00 | 13,400.00 | 12,860.00 | 12,860.00 | 12,424.27 | 100,337 |
| 2024-01-18 | 12,490.00 | 13,100.00 | 12,400.00 | 12,940.00 | 12,501.56 | 210,541 |
| 2024-01-17 | 12,530.00 | 12,740.00 | 12,330.00 | 12,390.00 | 11,970.19 | 56,133 |
| 2024-01-16 | 12,600.00 | 12,760.00 | 12,410.00 | 12,670.00 | 12,240.71 | 50,228 |
| 2024-01-15 | 12,570.00 | 12,650.00 | 12,270.00 | 12,590.00 | 12,163.42 | 38,300 |
| 2024-01-12 | 12,910.00 | 13,000.00 | 12,530.00 | 12,570.00 | 12,144.09 | 72,050 |
| 2024-01-11 | 12,740.00 | 13,170.00 | 12,740.00 | 12,900.00 | 12,462.91 | 118,942 |
| 2024-01-10 | 12,950.00 | 12,950.00 | 12,580.00 | 12,720.00 | 12,289.01 | 68,491 |
| 2024-01-09 | 12,740.00 | 12,900.00 | 12,640.00 | 12,800.00 | 12,366.30 | 56,819 |
| 2024-01-08 | 12,620.00 | 12,950.00 | 12,530.00 | 12,740.00 | 12,308.33 | 150,386 |
| 2024-01-05 | 12,350.00 | 12,650.00 | 12,250.00 | 12,560.00 | 12,134.43 | 110,517 |
| 2024-01-04 | 12,250.00 | 12,280.00 | 12,090.00 | 12,270.00 | 11,854.26 | 42,948 |
| 2024-01-03 | 11,860.00 | 12,360.00 | 11,860.00 | 12,260.00 | 11,844.60 | 96,744 |
| 2024-01-02 | 12,040.00 | 12,130.00 | 11,950.00 | 12,050.00 | 11,641.71 | 21,241 |
| 2023-12-28 | 12,080.00 | 12,120.00 | 11,970.00 | 12,030.00 | 11,622.39 | 16,751 |
| 2023-12-27 | 11,890.00 | 12,080.00 | 11,820.00 | 12,080.00 | 11,670.70 | 34,612 |
| 2023-12-26 | 12,040.00 | 12,040.00 | 11,820.00 | 11,890.00 | 11,390.52 | 26,139 |
| 2023-12-22 | 12,090.00 | 12,120.00 | 11,930.00 | 12,040.00 | 11,534.22 | 44,954 |
| 2023-12-21 | 11,900.00 | 12,110.00 | 11,800.00 | 12,090.00 | 11,582.12 | 57,905 |
| 2023-12-20 | 11,920.00 | 12,030.00 | 11,810.00 | 11,890.00 | 11,390.52 | 29,264 |
| 2023-12-19 | 12,060.00 | 12,070.00 | 11,850.00 | 11,920.00 | 11,419.26 | 36,342 |
| 2023-12-18 | 11,890.00 | 12,060.00 | 11,840.00 | 12,050.00 | 11,543.80 | 71,767 |
| 2023-12-15 | 11,810.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,400.10 | 43,384 |
| 2023-12-14 | 11,840.00 | 11,990.00 | 11,760.00 | 11,800.00 | 11,304.30 | 35,575 |
| 2023-12-13 | 11,870.00 | 12,090.00 | 11,650.00 | 11,830.00 | 11,333.04 | 44,186 |
| 2023-12-12 | 11,850.00 | 11,920.00 | 11,610.00 | 11,870.00 | 11,371.36 | 31,377 |
| 2023-12-11 | 11,800.00 | 12,020.00 | 11,790.00 | 11,850.00 | 11,352.20 | 58,379 |
| 2023-12-08 | 11,680.00 | 11,710.00 | 11,570.00 | 11,620.00 | 11,131.87 | 21,457 |
| 2023-12-07 | 11,670.00 | 11,940.00 | 11,550.00 | 11,560.00 | 11,074.39 | 30,440 |
| 2023-12-06 | 11,520.00 | 11,720.00 | 11,490.00 | 11,620.00 | 11,131.87 | 42,910 |
| 2023-12-05 | 11,510.00 | 11,730.00 | 11,510.00 | 11,560.00 | 11,074.39 | 29,697 |
| 2023-12-04 | 11,670.00 | 11,850.00 | 11,450.00 | 11,580.00 | 11,093.55 | 85,896 |
| 2023-12-01 | 11,500.00 | 11,590.00 | 11,360.00 | 11,530.00 | 11,045.65 | 26,730 |
| 2023-11-30 | 11,460.00 | 11,590.00 | 11,400.00 | 11,500.00 | 11,016.91 | 30,870 |
| 2023-11-29 | 11,910.00 | 11,910.00 | 11,440.00 | 11,460.00 | 10,978.59 | 70,824 |
| 2023-11-28 | 11,900.00 | 12,170.00 | 11,720.00 | 11,840.00 | 11,342.62 | 49,096 |
| 2023-11-27 | 11,810.00 | 11,880.00 | 11,680.00 | 11,810.00 | 11,313.88 | 42,648 |
| 2023-11-24 | 12,190.00 | 12,190.00 | 11,900.00 | 11,900.00 | 11,400.10 | 61,149 |
| 2023-11-23 | 11,720.00 | 12,230.00 | 11,720.00 | 12,070.00 | 11,562.96 | 107,829 |
| 2023-11-22 | 11,880.00 | 11,880.00 | 11,670.00 | 11,800.00 | 11,304.30 | 24,186 |
| 2023-11-21 | 11,850.00 | 11,900.00 | 11,750.00 | 11,790.00 | 11,294.72 | 18,903 |
| 2023-11-20 | 11,500.00 | 11,870.00 | 11,410.00 | 11,800.00 | 11,304.30 | 40,090 |
| 2023-11-17 | 11,800.00 | 11,810.00 | 11,450.00 | 11,500.00 | 11,016.91 | 51,871 |
| 2023-11-16 | 11,680.00 | 11,840.00 | 11,550.00 | 11,800.00 | 11,304.30 | 19,050 |
| 2023-11-15 | 11,630.00 | 11,780.00 | 11,470.00 | 11,680.00 | 11,189.35 | 58,965 |
| 2023-11-14 | 11,350.00 | 11,530.00 | 11,320.00 | 11,410.00 | 10,930.69 | 68,500 |
| 2023-11-13 | 12,020.00 | 12,020.00 | 11,470.00 | 11,500.00 | 11,016.91 | 72,145 |
| 2023-11-10 | 12,020.00 | 12,020.00 | 11,610.00 | 11,820.00 | 11,323.46 | 42,588 |
| 2023-11-09 | 12,050.00 | 12,150.00 | 11,830.00 | 12,020.00 | 11,515.06 | 70,437 |
| 2023-11-08 | 11,730.00 | 12,650.00 | 11,620.00 | 11,990.00 | 11,486.32 | 273,137 |
| 2023-11-07 | 11,620.00 | 11,680.00 | 11,450.00 | 11,620.00 | 11,131.87 | 25,217 |
| 2023-11-06 | 11,600.00 | 11,690.00 | 11,390.00 | 11,620.00 | 11,131.87 | 58,380 |
| 2023-11-03 | 11,320.00 | 11,470.00 | 11,140.00 | 11,380.00 | 10,901.95 | 35,319 |
| 2023-11-02 | 11,170.00 | 11,380.00 | 11,170.00 | 11,320.00 | 10,844.47 | 27,586 |
| 2023-11-01 | 11,140.00 | 11,200.00 | 10,980.00 | 11,120.00 | 10,652.87 | 29,998 |
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.