Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 11,140.00 | 11,200.00 | 10,980.00 | 11,120.00 | 10,652.87 | 29,998 |
| 2023-10-31 | 11,200.00 | 11,550.00 | 10,900.00 | 11,000.00 | 10,537.91 | 30,281 |
| 2023-10-30 | 11,150.00 | 11,290.00 | 11,150.00 | 11,180.00 | 10,710.35 | 12,043 |
| 2023-10-27 | 11,200.00 | 11,330.00 | 11,020.00 | 11,160.00 | 10,691.19 | 35,020 |
| 2023-10-26 | 11,450.00 | 11,580.00 | 11,090.00 | 11,200.00 | 10,729.51 | 57,750 |
| 2023-10-25 | 11,400.00 | 11,900.00 | 11,390.00 | 11,700.00 | 11,208.50 | 47,013 |
| 2023-10-24 | 11,000.00 | 11,400.00 | 10,870.00 | 11,400.00 | 10,921.11 | 35,948 |
| 2023-10-23 | 11,020.00 | 11,180.00 | 10,890.00 | 11,000.00 | 10,537.91 | 28,525 |
| 2023-10-20 | 11,120.00 | 11,190.00 | 10,720.00 | 11,130.00 | 10,662.45 | 42,731 |
| 2023-10-19 | 11,410.00 | 11,460.00 | 11,090.00 | 11,200.00 | 10,729.51 | 43,303 |
| 2023-10-18 | 11,500.00 | 11,700.00 | 11,460.00 | 11,570.00 | 11,083.97 | 13,155 |
| 2023-10-17 | 11,400.00 | 11,700.00 | 11,400.00 | 11,510.00 | 11,026.49 | 18,303 |
| 2023-10-16 | 11,530.00 | 11,680.00 | 11,290.00 | 11,400.00 | 10,921.11 | 37,759 |
| 2023-10-13 | 11,740.00 | 11,890.00 | 11,480.00 | 11,690.00 | 11,198.93 | 25,788 |
| 2023-10-12 | 11,370.00 | 11,760.00 | 11,370.00 | 11,680.00 | 11,189.35 | 30,280 |
| 2023-10-11 | 11,230.00 | 11,520.00 | 11,230.00 | 11,370.00 | 10,892.37 | 23,842 |
| 2023-10-10 | 11,450.00 | 11,560.00 | 11,110.00 | 11,210.00 | 10,739.09 | 20,365 |
| 2023-10-06 | 11,250.00 | 11,470.00 | 11,230.00 | 11,400.00 | 10,921.11 | 12,695 |
| 2023-10-05 | 11,360.00 | 11,490.00 | 11,200.00 | 11,280.00 | 10,806.15 | 19,481 |
| 2023-10-04 | 11,500.00 | 11,500.00 | 11,110.00 | 11,350.00 | 10,873.21 | 69,554 |
| 2023-09-27 | 11,410.00 | 11,580.00 | 11,350.00 | 11,580.00 | 11,093.55 | 24,678 |
| 2023-09-26 | 11,710.00 | 11,750.00 | 11,440.00 | 11,480.00 | 10,997.75 | 31,373 |
| 2023-09-25 | 11,650.00 | 11,940.00 | 11,650.00 | 11,780.00 | 11,285.14 | 31,372 |
| 2023-09-22 | 11,360.00 | 12,020.00 | 11,310.00 | 11,770.00 | 11,275.56 | 75,071 |
| 2023-09-21 | 11,850.00 | 11,850.00 | 11,460.00 | 11,460.00 | 10,978.59 | 46,187 |
| 2023-09-20 | 12,070.00 | 12,070.00 | 11,830.00 | 11,860.00 | 11,361.78 | 20,908 |
| 2023-09-19 | 11,950.00 | 12,150.00 | 11,830.00 | 11,970.00 | 11,467.16 | 29,077 |
| 2023-09-18 | 12,010.00 | 12,140.00 | 11,930.00 | 11,980.00 | 11,476.74 | 21,012 |
| 2023-09-15 | 11,980.00 | 12,170.00 | 11,980.00 | 12,110.00 | 11,601.28 | 26,371 |
| 2023-09-14 | 11,800.00 | 12,040.00 | 11,800.00 | 11,970.00 | 11,467.16 | 20,718 |
| 2023-09-13 | 12,040.00 | 12,160.00 | 11,800.00 | 11,860.00 | 11,361.78 | 39,645 |
| 2023-09-12 | 12,020.00 | 12,280.00 | 12,020.00 | 12,020.00 | 11,515.06 | 34,872 |
| 2023-09-11 | 11,920.00 | 12,200.00 | 11,910.00 | 12,090.00 | 11,582.12 | 29,057 |
| 2023-09-08 | 12,000.00 | 12,050.00 | 11,790.00 | 11,920.00 | 11,419.26 | 44,459 |
| 2023-09-07 | 12,060.00 | 12,250.00 | 11,890.00 | 12,000.00 | 11,495.90 | 57,040 |
| 2023-09-06 | 12,270.00 | 12,400.00 | 12,100.00 | 12,130.00 | 11,620.44 | 41,107 |
| 2023-09-05 | 12,580.00 | 12,580.00 | 12,260.00 | 12,330.00 | 11,812.04 | 39,475 |
| 2023-09-04 | 12,400.00 | 12,510.00 | 12,250.00 | 12,500.00 | 11,974.90 | 41,555 |
| 2023-09-01 | 12,230.00 | 12,590.00 | 12,180.00 | 12,400.00 | 11,879.10 | 68,863 |
| 2023-08-31 | 12,450.00 | 12,680.00 | 12,220.00 | 12,230.00 | 11,716.24 | 66,285 |
| 2023-08-30 | 12,350.00 | 12,510.00 | 12,230.00 | 12,450.00 | 11,927.00 | 46,336 |
| 2023-08-29 | 12,280.00 | 12,490.00 | 12,130.00 | 12,270.00 | 11,754.56 | 45,718 |
| 2023-08-28 | 11,950.00 | 12,200.00 | 11,870.00 | 12,180.00 | 11,668.34 | 34,436 |
| 2023-08-25 | 11,840.00 | 11,980.00 | 11,750.00 | 11,920.00 | 11,419.26 | 21,174 |
| 2023-08-24 | 11,780.00 | 12,100.00 | 11,780.00 | 11,980.00 | 11,476.74 | 30,354 |
| 2023-08-23 | 11,790.00 | 11,910.00 | 11,650.00 | 11,750.00 | 11,256.40 | 42,097 |
| 2023-08-22 | 12,060.00 | 12,100.00 | 11,700.00 | 11,790.00 | 11,294.72 | 80,997 |
| 2023-08-21 | 11,910.00 | 12,230.00 | 11,910.00 | 12,120.00 | 11,610.86 | 40,906 |
| 2023-08-18 | 11,900.00 | 12,090.00 | 11,470.00 | 12,050.00 | 11,543.80 | 192,824 |
| 2023-08-17 | 12,210.00 | 12,430.00 | 11,500.00 | 12,100.00 | 11,591.70 | 190,253 |
| 2023-08-16 | 12,450.00 | 13,150.00 | 12,310.00 | 12,430.00 | 11,907.84 | 170,106 |
| 2023-08-14 | 13,600.00 | 13,690.00 | 13,300.00 | 13,300.00 | 12,741.29 | 48,149 |
| 2023-08-11 | 13,550.00 | 13,850.00 | 13,370.00 | 13,700.00 | 13,124.49 | 65,086 |
| 2023-08-10 | 13,380.00 | 13,540.00 | 13,100.00 | 13,500.00 | 12,932.89 | 60,852 |
| 2023-08-09 | 13,100.00 | 13,500.00 | 13,100.00 | 13,380.00 | 12,817.93 | 23,593 |
| 2023-08-08 | 13,850.00 | 14,000.00 | 13,250.00 | 13,250.00 | 12,693.39 | 82,099 |
| 2023-08-07 | 13,900.00 | 14,020.00 | 13,620.00 | 13,850.00 | 13,268.19 | 49,594 |
| 2023-08-04 | 13,160.00 | 13,880.00 | 13,160.00 | 13,770.00 | 13,191.55 | 87,254 |
| 2023-08-03 | 13,160.00 | 13,330.00 | 12,870.00 | 13,290.00 | 12,731.71 | 71,725 |
| 2023-08-02 | 13,700.00 | 13,810.00 | 13,250.00 | 13,300.00 | 12,741.29 | 47,288 |
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.