Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 12,550.00 | 12,700.00 | 12,400.00 | 12,400.00 | 11,793.33 | 37,533 |
| 2022-11-09 | 12,850.00 | 13,200.00 | 12,550.00 | 12,700.00 | 12,078.65 | 135,260 |
| 2022-11-08 | 12,050.00 | 13,200.00 | 12,050.00 | 12,950.00 | 12,316.42 | 309,897 |
| 2022-11-07 | 11,900.00 | 12,150.00 | 11,750.00 | 12,000.00 | 11,412.90 | 31,553 |
| 2022-11-04 | 11,850.00 | 11,950.00 | 11,700.00 | 11,850.00 | 11,270.24 | 44,912 |
| 2022-11-03 | 11,800.00 | 12,100.00 | 11,750.00 | 11,950.00 | 11,365.35 | 22,247 |
| 2022-11-02 | 11,950.00 | 12,200.00 | 11,800.00 | 12,150.00 | 11,555.56 | 33,241 |
| 2022-11-01 | 11,800.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,365.35 | 30,402 |
| 2022-10-31 | 11,950.00 | 11,950.00 | 11,650.00 | 11,850.00 | 11,270.24 | 22,372 |
| 2022-10-28 | 11,800.00 | 12,000.00 | 11,650.00 | 11,750.00 | 11,175.13 | 28,863 |
| 2022-10-27 | 11,550.00 | 11,850.00 | 11,400.00 | 11,800.00 | 11,222.68 | 22,076 |
| 2022-10-26 | 11,750.00 | 12,000.00 | 11,500.00 | 11,500.00 | 10,937.36 | 36,898 |
| 2022-10-25 | 11,900.00 | 12,100.00 | 11,650.00 | 11,750.00 | 11,175.13 | 28,086 |
| 2022-10-24 | 12,150.00 | 12,450.00 | 11,850.00 | 11,850.00 | 11,270.24 | 30,017 |
| 2022-10-21 | 11,950.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,317.79 | 15,833 |
| 2022-10-20 | 12,150.00 | 12,250.00 | 11,800.00 | 12,000.00 | 11,412.90 | 32,234 |
| 2022-10-19 | 12,400.00 | 12,600.00 | 12,150.00 | 12,150.00 | 11,555.56 | 53,301 |
| 2022-10-18 | 12,100.00 | 12,350.00 | 11,850.00 | 12,000.00 | 11,412.90 | 36,242 |
| 2022-10-17 | 11,450.00 | 11,900.00 | 11,350.00 | 11,900.00 | 11,317.79 | 30,582 |
| 2022-10-14 | 11,300.00 | 11,800.00 | 11,300.00 | 11,600.00 | 11,032.47 | 53,649 |
| 2022-10-13 | 11,400.00 | 11,450.00 | 11,000.00 | 11,050.00 | 10,509.38 | 45,816 |
| 2022-10-12 | 11,350.00 | 11,650.00 | 11,300.00 | 11,500.00 | 10,937.36 | 28,757 |
| 2022-10-11 | 11,950.00 | 11,950.00 | 11,400.00 | 11,500.00 | 10,937.36 | 76,559 |
| 2022-10-07 | 11,950.00 | 12,500.00 | 11,750.00 | 12,200.00 | 11,603.11 | 32,269 |
| 2022-10-06 | 11,750.00 | 12,300.00 | 11,600.00 | 12,050.00 | 11,460.45 | 43,723 |
| 2022-10-05 | 12,200.00 | 12,250.00 | 11,550.00 | 11,700.00 | 11,127.58 | 46,707 |
| 2022-10-04 | 11,650.00 | 12,000.00 | 11,600.00 | 11,950.00 | 11,365.35 | 38,499 |
| 2022-09-30 | 11,100.00 | 11,550.00 | 11,000.00 | 11,450.00 | 10,889.81 | 39,290 |
| 2022-09-29 | 11,650.00 | 11,850.00 | 11,300.00 | 11,300.00 | 10,747.15 | 52,489 |
| 2022-09-28 | 11,700.00 | 12,000.00 | 11,100.00 | 11,250.00 | 10,699.59 | 79,868 |
| 2022-09-27 | 11,500.00 | 11,950.00 | 11,100.00 | 11,900.00 | 11,317.79 | 80,432 |
| 2022-09-26 | 12,200.00 | 12,500.00 | 11,500.00 | 11,650.00 | 11,080.02 | 102,181 |
| 2022-09-23 | 13,500.00 | 13,600.00 | 12,550.00 | 12,550.00 | 11,935.99 | 92,362 |
| 2022-09-22 | 13,550.00 | 13,700.00 | 13,100.00 | 13,500.00 | 12,839.51 | 57,310 |
| 2022-09-21 | 13,850.00 | 14,100.00 | 13,750.00 | 13,900.00 | 13,219.94 | 26,887 |
| 2022-09-20 | 13,650.00 | 14,150.00 | 13,650.00 | 14,050.00 | 13,362.60 | 33,526 |
| 2022-09-19 | 14,200.00 | 14,400.00 | 13,500.00 | 13,550.00 | 12,887.07 | 57,079 |
| 2022-09-16 | 14,250.00 | 14,400.00 | 14,200.00 | 14,300.00 | 13,600.37 | 23,525 |
| 2022-09-15 | 14,550.00 | 14,650.00 | 14,300.00 | 14,450.00 | 13,743.03 | 37,285 |
| 2022-09-14 | 14,150.00 | 14,600.00 | 14,100.00 | 14,450.00 | 13,743.03 | 34,071 |
| 2022-09-13 | 14,550.00 | 14,900.00 | 14,500.00 | 14,850.00 | 14,123.46 | 41,902 |
| 2022-09-08 | 14,500.00 | 14,700.00 | 14,300.00 | 14,350.00 | 13,647.93 | 39,166 |
| 2022-09-07 | 15,200.00 | 15,200.00 | 14,100.00 | 14,300.00 | 13,600.37 | 132,648 |
| 2022-09-06 | 15,000.00 | 15,350.00 | 15,000.00 | 15,150.00 | 14,408.79 | 37,282 |
| 2022-09-05 | 15,000.00 | 15,350.00 | 14,700.00 | 15,050.00 | 14,313.68 | 76,733 |
| 2022-09-02 | 15,800.00 | 15,950.00 | 15,050.00 | 15,150.00 | 14,408.79 | 70,683 |
| 2022-09-01 | 15,950.00 | 16,100.00 | 15,550.00 | 15,750.00 | 14,979.43 | 135,673 |
| 2022-08-31 | 15,150.00 | 16,000.00 | 14,950.00 | 16,000.00 | 15,217.20 | 177,981 |
| 2022-08-30 | 14,400.00 | 15,200.00 | 14,400.00 | 15,150.00 | 14,408.79 | 82,814 |
| 2022-08-29 | 14,250.00 | 14,700.00 | 13,900.00 | 14,350.00 | 13,647.93 | 90,988 |
| 2022-08-26 | 14,800.00 | 15,450.00 | 14,800.00 | 14,900.00 | 14,171.02 | 136,528 |
| 2022-08-25 | 14,900.00 | 15,150.00 | 14,600.00 | 14,800.00 | 14,075.91 | 98,041 |
| 2022-08-24 | 14,200.00 | 15,200.00 | 13,950.00 | 14,900.00 | 14,171.02 | 215,127 |
| 2022-08-23 | 15,000.00 | 15,100.00 | 13,850.00 | 14,050.00 | 13,362.60 | 366,689 |
| 2022-08-22 | 15,650.00 | 15,900.00 | 15,000.00 | 15,150.00 | 14,408.79 | 198,047 |
| 2022-08-19 | 16,500.00 | 16,750.00 | 15,850.00 | 15,950.00 | 15,169.65 | 218,043 |
| 2022-08-18 | 15,400.00 | 16,700.00 | 15,250.00 | 16,500.00 | 15,692.74 | 504,048 |
| 2022-08-17 | 14,600.00 | 15,650.00 | 14,550.00 | 15,550.00 | 14,789.22 | 628,024 |
| 2022-08-16 | 14,500.00 | 15,400.00 | 14,100.00 | 14,450.00 | 13,743.03 | 183,521 |
| 2022-08-12 | 14,600.00 | 14,750.00 | 14,400.00 | 14,450.00 | 13,743.03 | 35,758 |
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.