Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 16,670.00 | 16,970.00 | 16,550.00 | 16,630.00 | 15,931.40 | 138,808 |
| 2023-02-06 | 17,020.00 | 17,130.00 | 16,530.00 | 16,670.00 | 15,969.72 | 167,470 |
| 2023-02-03 | 17,770.00 | 17,780.00 | 17,100.00 | 17,180.00 | 16,458.30 | 327,659 |
| 2023-02-02 | 17,590.00 | 17,930.00 | 17,330.00 | 17,790.00 | 17,042.68 | 621,919 |
| 2023-02-01 | 16,960.00 | 17,440.00 | 16,580.00 | 17,360.00 | 16,630.74 | 747,657 |
| 2023-01-31 | 16,800.00 | 16,800.00 | 16,330.00 | 16,410.00 | 15,720.65 | 186,982 |
| 2023-01-30 | 16,750.00 | 16,910.00 | 16,090.00 | 16,850.00 | 16,142.16 | 339,837 |
| 2023-01-27 | 15,840.00 | 16,550.00 | 15,750.00 | 16,520.00 | 15,826.03 | 252,366 |
| 2023-01-26 | 16,100.00 | 16,310.00 | 15,670.00 | 15,680.00 | 15,021.31 | 199,210 |
| 2023-01-25 | 16,660.00 | 16,750.00 | 15,850.00 | 16,000.00 | 15,327.87 | 230,636 |
| 2023-01-20 | 16,850.00 | 17,250.00 | 16,300.00 | 16,550.00 | 15,854.77 | 388,237 |
| 2023-01-19 | 15,900.00 | 16,650.00 | 15,700.00 | 16,500.00 | 15,806.87 | 235,365 |
| 2023-01-18 | 16,600.00 | 17,000.00 | 16,050.00 | 16,100.00 | 15,423.67 | 406,725 |
| 2023-01-17 | 16,300.00 | 16,500.00 | 15,900.00 | 16,450.00 | 15,758.97 | 360,003 |
| 2023-01-16 | 15,650.00 | 16,350.00 | 15,500.00 | 16,250.00 | 15,567.37 | 633,107 |
| 2023-01-13 | 14,900.00 | 16,350.00 | 14,550.00 | 15,550.00 | 14,896.77 | 879,966 |
| 2023-01-12 | 16,100.00 | 16,200.00 | 14,750.00 | 14,800.00 | 14,178.28 | 420,890 |
| 2023-01-11 | 15,100.00 | 15,350.00 | 14,950.00 | 15,200.00 | 14,561.48 | 149,665 |
| 2023-01-10 | 15,600.00 | 15,600.00 | 14,750.00 | 14,850.00 | 14,226.18 | 246,578 |
| 2023-01-09 | 15,400.00 | 15,700.00 | 15,300.00 | 15,550.00 | 14,896.77 | 217,516 |
| 2023-01-06 | 16,150.00 | 16,200.00 | 15,200.00 | 15,300.00 | 14,657.28 | 441,287 |
| 2023-01-05 | 16,000.00 | 16,650.00 | 16,000.00 | 16,350.00 | 15,663.17 | 721,727 |
| 2023-01-04 | 16,000.00 | 16,400.00 | 15,750.00 | 16,000.00 | 15,327.87 | 622,943 |
| 2023-01-03 | 14,250.00 | 16,800.00 | 14,250.00 | 16,250.00 | 15,567.37 | 3,006,874 |
| 2023-01-02 | 13,950.00 | 14,800.00 | 13,950.00 | 14,400.00 | 13,795.08 | 212,179 |
| 2022-12-29 | 14,100.00 | 14,450.00 | 13,800.00 | 13,850.00 | 13,268.19 | 130,640 |
| 2022-12-28 | 13,750.00 | 14,300.00 | 13,600.00 | 14,100.00 | 13,507.69 | 59,755 |
| 2022-12-27 | 13,550.00 | 14,000.00 | 13,550.00 | 13,850.00 | 13,172.39 | 62,169 |
| 2022-12-26 | 13,900.00 | 13,950.00 | 13,500.00 | 13,650.00 | 12,982.17 | 76,627 |
| 2022-12-23 | 13,650.00 | 13,950.00 | 13,550.00 | 13,900.00 | 13,219.94 | 72,438 |
| 2022-12-22 | 13,800.00 | 14,350.00 | 13,800.00 | 13,900.00 | 13,219.94 | 116,877 |
| 2022-12-21 | 14,500.00 | 14,600.00 | 13,500.00 | 13,800.00 | 13,124.83 | 186,736 |
| 2022-12-20 | 15,050.00 | 15,100.00 | 14,300.00 | 14,400.00 | 13,695.48 | 240,808 |
| 2022-12-19 | 15,100.00 | 15,750.00 | 14,900.00 | 15,100.00 | 14,361.23 | 419,030 |
| 2022-12-16 | 14,450.00 | 15,100.00 | 14,250.00 | 15,000.00 | 14,266.12 | 215,562 |
| 2022-12-15 | 14,350.00 | 15,650.00 | 14,300.00 | 14,650.00 | 13,933.25 | 800,226 |
| 2022-12-14 | 14,000.00 | 14,500.00 | 13,800.00 | 14,450.00 | 13,743.03 | 162,186 |
| 2022-12-13 | 14,550.00 | 14,600.00 | 13,800.00 | 13,950.00 | 13,267.50 | 161,819 |
| 2022-12-12 | 14,500.00 | 15,050.00 | 14,350.00 | 14,450.00 | 13,743.03 | 278,186 |
| 2022-12-09 | 13,900.00 | 14,700.00 | 13,900.00 | 14,450.00 | 13,743.03 | 259,430 |
| 2022-12-08 | 14,300.00 | 14,300.00 | 13,700.00 | 13,850.00 | 13,172.39 | 105,549 |
| 2022-12-07 | 13,850.00 | 14,300.00 | 13,650.00 | 14,050.00 | 13,362.60 | 144,685 |
| 2022-12-06 | 14,100.00 | 14,750.00 | 13,850.00 | 14,000.00 | 13,315.05 | 226,750 |
| 2022-12-05 | 14,700.00 | 14,750.00 | 14,000.00 | 14,350.00 | 13,647.93 | 190,472 |
| 2022-12-02 | 15,000.00 | 16,000.00 | 14,850.00 | 14,850.00 | 14,123.46 | 881,684 |
| 2022-12-01 | 14,850.00 | 15,000.00 | 14,600.00 | 14,900.00 | 14,171.02 | 215,165 |
| 2022-11-30 | 14,750.00 | 14,950.00 | 14,400.00 | 14,650.00 | 13,933.25 | 155,158 |
| 2022-11-29 | 14,600.00 | 15,050.00 | 14,400.00 | 14,700.00 | 13,980.80 | 319,365 |
| 2022-11-28 | 14,450.00 | 14,850.00 | 14,250.00 | 14,500.00 | 13,790.59 | 538,573 |
| 2022-11-25 | 14,550.00 | 14,550.00 | 14,000.00 | 14,150.00 | 13,457.71 | 273,894 |
| 2022-11-24 | 14,200.00 | 14,350.00 | 13,950.00 | 14,200.00 | 13,505.26 | 355,427 |
| 2022-11-23 | 12,900.00 | 15,200.00 | 12,800.00 | 14,000.00 | 13,315.05 | 3,766,081 |
| 2022-11-22 | 12,500.00 | 12,500.00 | 12,250.00 | 12,250.00 | 11,650.67 | 21,734 |
| 2022-11-21 | 12,700.00 | 12,850.00 | 12,350.00 | 12,500.00 | 11,888.44 | 34,780 |
| 2022-11-18 | 12,800.00 | 13,050.00 | 12,550.00 | 12,700.00 | 12,078.65 | 38,447 |
| 2022-11-17 | 13,200.00 | 13,200.00 | 12,650.00 | 12,750.00 | 12,126.21 | 71,838 |
| 2022-11-16 | 13,550.00 | 13,550.00 | 13,100.00 | 13,200.00 | 12,554.19 | 63,585 |
| 2022-11-15 | 12,900.00 | 13,500.00 | 12,700.00 | 13,500.00 | 12,839.51 | 102,979 |
| 2022-11-14 | 12,900.00 | 13,350.00 | 12,800.00 | 12,900.00 | 12,268.87 | 100,023 |
| 2022-11-11 | 12,900.00 | 13,150.00 | 12,700.00 | 12,900.00 | 12,268.87 | 105,070 |
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.