Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 13,420.00 | 13,790.00 | 13,420.00 | 13,710.00 | 13,134.07 | 40,295 |
| 2023-07-31 | 13,290.00 | 13,680.00 | 13,110.00 | 13,580.00 | 13,009.53 | 53,766 |
| 2023-07-28 | 13,120.00 | 13,350.00 | 13,050.00 | 13,110.00 | 12,559.27 | 32,647 |
| 2023-07-27 | 12,780.00 | 13,440.00 | 12,780.00 | 13,050.00 | 12,501.79 | 80,779 |
| 2023-07-26 | 13,240.00 | 13,260.00 | 12,450.00 | 12,930.00 | 12,386.83 | 154,847 |
| 2023-07-25 | 13,740.00 | 14,100.00 | 13,000.00 | 13,200.00 | 12,645.49 | 82,186 |
| 2023-07-24 | 14,440.00 | 14,500.00 | 13,580.00 | 13,740.00 | 13,162.81 | 186,634 |
| 2023-07-21 | 14,210.00 | 14,570.00 | 14,210.00 | 14,440.00 | 13,833.40 | 35,160 |
| 2023-07-20 | 14,350.00 | 14,480.00 | 14,050.00 | 14,460.00 | 13,852.56 | 79,743 |
| 2023-07-19 | 14,640.00 | 14,740.00 | 14,240.00 | 14,270.00 | 13,670.54 | 83,946 |
| 2023-07-18 | 14,900.00 | 15,000.00 | 14,580.00 | 14,670.00 | 14,053.74 | 84,573 |
| 2023-07-17 | 15,300.00 | 15,480.00 | 14,700.00 | 15,000.00 | 14,369.88 | 79,537 |
| 2023-07-14 | 15,470.00 | 15,770.00 | 15,350.00 | 15,400.00 | 14,753.07 | 112,230 |
| 2023-07-13 | 15,600.00 | 15,600.00 | 15,380.00 | 15,470.00 | 14,820.13 | 58,709 |
| 2023-07-12 | 15,400.00 | 15,610.00 | 15,250.00 | 15,350.00 | 14,705.18 | 78,084 |
| 2023-07-11 | 15,110.00 | 15,350.00 | 15,070.00 | 15,150.00 | 14,513.58 | 45,576 |
| 2023-07-10 | 15,070.00 | 15,230.00 | 14,810.00 | 15,070.00 | 14,436.94 | 73,696 |
| 2023-07-07 | 15,100.00 | 15,300.00 | 14,940.00 | 15,070.00 | 14,436.94 | 68,767 |
| 2023-07-06 | 15,750.00 | 15,790.00 | 15,290.00 | 15,320.00 | 14,676.44 | 77,392 |
| 2023-07-05 | 15,790.00 | 15,790.00 | 15,440.00 | 15,630.00 | 14,973.41 | 47,463 |
| 2023-07-04 | 15,730.00 | 15,750.00 | 15,550.00 | 15,670.00 | 15,011.73 | 36,694 |
| 2023-07-03 | 15,290.00 | 15,750.00 | 15,280.00 | 15,730.00 | 15,069.21 | 89,437 |
| 2023-06-30 | 14,900.00 | 15,200.00 | 14,700.00 | 15,180.00 | 14,542.32 | 47,577 |
| 2023-06-29 | 15,180.00 | 15,280.00 | 14,860.00 | 14,860.00 | 14,235.76 | 74,207 |
| 2023-06-28 | 15,510.00 | 15,700.00 | 15,080.00 | 15,190.00 | 14,551.90 | 77,599 |
| 2023-06-27 | 15,770.00 | 15,870.00 | 15,460.00 | 15,500.00 | 14,848.87 | 90,146 |
| 2023-06-26 | 15,560.00 | 15,820.00 | 15,310.00 | 15,550.00 | 14,896.77 | 54,645 |
| 2023-06-23 | 15,920.00 | 15,930.00 | 15,550.00 | 15,640.00 | 14,982.99 | 60,125 |
| 2023-06-22 | 15,650.00 | 15,990.00 | 15,620.00 | 15,780.00 | 15,117.11 | 47,059 |
| 2023-06-21 | 16,230.00 | 16,280.00 | 15,670.00 | 15,690.00 | 15,030.89 | 124,090 |
| 2023-06-20 | 16,180.00 | 16,400.00 | 16,030.00 | 16,280.00 | 15,596.11 | 73,543 |
| 2023-06-19 | 16,400.00 | 16,400.00 | 15,940.00 | 16,180.00 | 15,500.31 | 83,786 |
| 2023-06-16 | 16,420.00 | 16,590.00 | 16,220.00 | 16,410.00 | 15,720.65 | 99,289 |
| 2023-06-15 | 16,320.00 | 16,510.00 | 15,890.00 | 16,410.00 | 15,720.65 | 107,897 |
| 2023-06-14 | 16,860.00 | 16,900.00 | 16,210.00 | 16,290.00 | 15,605.69 | 159,825 |
| 2023-06-13 | 17,310.00 | 17,320.00 | 16,860.00 | 16,860.00 | 16,151.74 | 227,283 |
| 2023-06-12 | 16,770.00 | 17,440.00 | 16,770.00 | 17,310.00 | 16,582.84 | 342,935 |
| 2023-06-09 | 16,760.00 | 17,270.00 | 16,660.00 | 16,780.00 | 16,075.10 | 239,283 |
| 2023-06-08 | 16,830.00 | 16,950.00 | 16,460.00 | 16,790.00 | 16,084.68 | 177,800 |
| 2023-06-07 | 17,450.00 | 17,450.00 | 16,350.00 | 16,890.00 | 16,180.48 | 554,806 |
| 2023-06-05 | 17,490.00 | 18,600.00 | 16,880.00 | 17,360.00 | 16,630.74 | 1,897,679 |
| 2023-06-02 | 16,860.00 | 17,080.00 | 16,400.00 | 16,950.00 | 16,237.96 | 229,196 |
| 2023-06-01 | 16,740.00 | 17,120.00 | 16,530.00 | 16,810.00 | 16,103.84 | 195,085 |
| 2023-05-31 | 16,530.00 | 16,960.00 | 16,340.00 | 16,750.00 | 16,046.36 | 233,557 |
| 2023-05-30 | 15,890.00 | 16,530.00 | 15,850.00 | 16,530.00 | 15,835.61 | 239,608 |
| 2023-05-26 | 16,100.00 | 16,180.00 | 15,610.00 | 15,700.00 | 15,040.47 | 100,152 |
| 2023-05-25 | 16,070.00 | 16,360.00 | 15,740.00 | 16,110.00 | 15,433.25 | 98,021 |
| 2023-05-24 | 16,740.00 | 17,090.00 | 16,000.00 | 16,060.00 | 15,385.35 | 345,954 |
| 2023-05-23 | 16,540.00 | 16,660.00 | 16,240.00 | 16,500.00 | 15,806.87 | 186,565 |
| 2023-05-22 | 16,430.00 | 16,720.00 | 16,100.00 | 16,540.00 | 15,845.19 | 239,741 |
| 2023-05-19 | 16,650.00 | 16,750.00 | 16,240.00 | 16,360.00 | 15,672.75 | 279,306 |
| 2023-05-18 | 16,000.00 | 17,320.00 | 15,640.00 | 16,390.00 | 15,701.49 | 1,362,377 |
| 2023-05-17 | 14,700.00 | 17,420.00 | 14,700.00 | 16,390.00 | 15,701.49 | 2,743,907 |
| 2023-05-16 | 15,350.00 | 15,400.00 | 14,800.00 | 14,840.00 | 14,216.60 | 130,254 |
| 2023-05-15 | 15,430.00 | 15,700.00 | 14,930.00 | 15,350.00 | 14,705.18 | 245,257 |
| 2023-05-12 | 15,540.00 | 15,950.00 | 14,860.00 | 15,250.00 | 14,609.38 | 531,567 |
| 2023-05-11 | 14,300.00 | 15,150.00 | 14,250.00 | 14,850.00 | 14,226.18 | 178,760 |
| 2023-05-10 | 14,230.00 | 14,450.00 | 14,080.00 | 14,110.00 | 13,517.27 | 68,468 |
| 2023-05-09 | 14,920.00 | 14,970.00 | 14,140.00 | 14,250.00 | 13,651.38 | 170,211 |
| 2023-05-08 | 15,710.00 | 15,750.00 | 14,910.00 | 15,010.00 | 14,379.46 | 143,613 |
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.