Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 15,770.00 | 16,190.00 | 15,550.00 | 15,630.00 | 14,973.41 | 124,792 |
| 2023-05-03 | 16,010.00 | 16,250.00 | 15,670.00 | 15,900.00 | 15,232.07 | 160,135 |
| 2023-05-02 | 15,350.00 | 16,010.00 | 15,180.00 | 15,910.00 | 15,241.65 | 162,894 |
| 2023-04-28 | 14,740.00 | 15,550.00 | 14,510.00 | 15,150.00 | 14,513.58 | 153,440 |
| 2023-04-27 | 14,950.00 | 15,000.00 | 14,290.00 | 14,600.00 | 13,986.68 | 120,180 |
| 2023-04-26 | 15,800.00 | 15,900.00 | 14,920.00 | 14,930.00 | 14,302.82 | 203,651 |
| 2023-04-25 | 16,200.00 | 16,510.00 | 15,520.00 | 15,990.00 | 15,318.29 | 251,222 |
| 2023-04-24 | 16,370.00 | 16,500.00 | 15,850.00 | 15,970.00 | 15,299.13 | 134,208 |
| 2023-04-21 | 15,530.00 | 16,550.00 | 15,480.00 | 16,200.00 | 15,519.47 | 287,295 |
| 2023-04-20 | 16,860.00 | 16,860.00 | 15,500.00 | 15,620.00 | 14,963.83 | 350,212 |
| 2023-04-19 | 17,500.00 | 17,510.00 | 16,790.00 | 16,880.00 | 16,170.90 | 267,855 |
| 2023-04-18 | 17,150.00 | 17,480.00 | 16,840.00 | 17,380.00 | 16,649.90 | 509,832 |
| 2023-04-17 | 16,720.00 | 17,150.00 | 16,400.00 | 16,750.00 | 16,046.36 | 635,962 |
| 2023-04-14 | 15,560.00 | 16,340.00 | 15,530.00 | 16,130.00 | 15,452.41 | 559,922 |
| 2023-04-13 | 14,650.00 | 15,490.00 | 14,480.00 | 15,460.00 | 14,810.55 | 194,964 |
| 2023-04-12 | 14,620.00 | 15,070.00 | 14,210.00 | 14,610.00 | 13,996.26 | 193,412 |
| 2023-04-11 | 13,700.00 | 14,840.00 | 13,560.00 | 14,500.00 | 13,890.88 | 295,518 |
| 2023-04-10 | 13,950.00 | 13,960.00 | 13,440.00 | 13,510.00 | 12,942.47 | 127,957 |
| 2023-04-07 | 14,250.00 | 14,440.00 | 13,970.00 | 14,000.00 | 13,411.89 | 77,254 |
| 2023-04-06 | 14,650.00 | 14,730.00 | 14,130.00 | 14,150.00 | 13,555.59 | 104,164 |
| 2023-04-05 | 15,100.00 | 15,500.00 | 14,670.00 | 14,700.00 | 14,082.48 | 155,572 |
| 2023-04-04 | 14,180.00 | 15,140.00 | 14,050.00 | 15,040.00 | 14,408.20 | 105,716 |
| 2023-04-03 | 14,680.00 | 14,680.00 | 14,170.00 | 14,300.00 | 13,699.28 | 58,189 |
| 2023-03-31 | 15,170.00 | 15,170.00 | 14,330.00 | 14,350.00 | 13,747.18 | 132,078 |
| 2023-03-30 | 15,150.00 | 15,340.00 | 14,850.00 | 15,050.00 | 14,417.78 | 95,912 |
| 2023-03-29 | 14,310.00 | 15,150.00 | 14,120.00 | 15,070.00 | 14,436.94 | 178,779 |
| 2023-03-28 | 14,270.00 | 14,630.00 | 14,170.00 | 14,310.00 | 13,708.86 | 174,335 |
| 2023-03-27 | 13,350.00 | 14,200.00 | 13,100.00 | 13,890.00 | 13,306.51 | 197,634 |
| 2023-03-24 | 12,910.00 | 13,390.00 | 12,740.00 | 13,290.00 | 12,731.71 | 79,902 |
| 2023-03-23 | 12,950.00 | 12,950.00 | 12,690.00 | 12,850.00 | 12,310.20 | 77,216 |
| 2023-03-22 | 13,200.00 | 13,200.00 | 12,810.00 | 13,080.00 | 12,530.53 | 54,503 |
| 2023-03-21 | 13,480.00 | 13,500.00 | 12,990.00 | 12,990.00 | 12,444.31 | 77,601 |
| 2023-03-20 | 13,400.00 | 13,850.00 | 13,280.00 | 13,440.00 | 12,875.41 | 56,763 |
| 2023-03-17 | 12,930.00 | 13,470.00 | 12,910.00 | 13,400.00 | 12,837.09 | 78,189 |
| 2023-03-16 | 12,800.00 | 12,980.00 | 12,500.00 | 12,780.00 | 12,243.14 | 101,309 |
| 2023-03-15 | 13,210.00 | 13,400.00 | 13,000.00 | 13,000.00 | 12,453.89 | 87,998 |
| 2023-03-14 | 13,840.00 | 13,900.00 | 13,000.00 | 13,060.00 | 12,511.37 | 121,879 |
| 2023-03-13 | 13,700.00 | 13,870.00 | 13,430.00 | 13,840.00 | 13,258.61 | 91,540 |
| 2023-03-10 | 14,230.00 | 14,270.00 | 13,880.00 | 13,900.00 | 13,316.09 | 74,199 |
| 2023-03-09 | 14,500.00 | 14,730.00 | 14,170.00 | 14,360.00 | 13,756.76 | 82,920 |
| 2023-03-08 | 14,600.00 | 14,770.00 | 14,500.00 | 14,530.00 | 13,919.62 | 81,502 |
| 2023-03-07 | 14,970.00 | 14,980.00 | 14,710.00 | 14,770.00 | 14,149.54 | 73,918 |
| 2023-03-06 | 15,180.00 | 15,200.00 | 14,850.00 | 15,000.00 | 14,369.88 | 74,284 |
| 2023-03-03 | 15,160.00 | 15,450.00 | 15,030.00 | 15,100.00 | 14,465.68 | 55,287 |
| 2023-03-02 | 15,500.00 | 15,500.00 | 15,010.00 | 15,010.00 | 14,379.46 | 84,840 |
| 2023-02-28 | 15,300.00 | 15,700.00 | 15,290.00 | 15,430.00 | 14,781.81 | 91,208 |
| 2023-02-27 | 15,540.00 | 15,650.00 | 15,110.00 | 15,220.00 | 14,580.64 | 60,889 |
| 2023-02-24 | 15,050.00 | 15,960.00 | 15,000.00 | 15,540.00 | 14,887.19 | 174,692 |
| 2023-02-23 | 14,790.00 | 15,320.00 | 14,670.00 | 15,000.00 | 14,369.88 | 90,229 |
| 2023-02-22 | 15,000.00 | 15,190.00 | 14,600.00 | 14,660.00 | 14,044.16 | 115,048 |
| 2023-02-21 | 15,560.00 | 15,560.00 | 15,280.00 | 15,280.00 | 14,638.12 | 58,684 |
| 2023-02-20 | 15,290.00 | 15,630.00 | 15,290.00 | 15,430.00 | 14,781.81 | 60,733 |
| 2023-02-17 | 15,530.00 | 15,700.00 | 15,420.00 | 15,420.00 | 14,772.23 | 95,572 |
| 2023-02-16 | 15,750.00 | 16,140.00 | 15,750.00 | 15,840.00 | 15,174.59 | 66,944 |
| 2023-02-15 | 16,270.00 | 16,450.00 | 15,690.00 | 15,700.00 | 15,040.47 | 142,874 |
| 2023-02-14 | 16,620.00 | 16,820.00 | 16,000.00 | 16,090.00 | 15,414.09 | 174,773 |
| 2023-02-13 | 17,210.00 | 17,250.00 | 16,650.00 | 16,690.00 | 15,988.88 | 101,698 |
| 2023-02-10 | 16,990.00 | 17,200.00 | 16,450.00 | 17,160.00 | 16,439.14 | 196,022 |
| 2023-02-09 | 16,530.00 | 16,990.00 | 16,530.00 | 16,930.00 | 16,218.80 | 149,337 |
| 2023-02-08 | 16,800.00 | 16,850.00 | 16,460.00 | 16,520.00 | 15,826.03 | 123,177 |
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.