Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 14,550.00 | 15,000.00 | 14,500.00 | 14,700.00 | 13,980.80 | 53,028 |
| 2022-08-10 | 15,000.00 | 15,050.00 | 14,350.00 | 14,400.00 | 13,695.48 | 68,773 |
| 2022-08-09 | 14,950.00 | 15,250.00 | 14,900.00 | 14,950.00 | 14,218.57 | 59,221 |
| 2022-08-08 | 15,200.00 | 15,200.00 | 14,850.00 | 15,000.00 | 14,266.12 | 79,676 |
| 2022-08-05 | 14,700.00 | 14,950.00 | 14,650.00 | 14,950.00 | 14,218.57 | 66,063 |
| 2022-08-04 | 14,300.00 | 14,850.00 | 14,250.00 | 14,800.00 | 14,075.91 | 141,208 |
| 2022-08-03 | 13,900.00 | 14,350.00 | 13,900.00 | 14,200.00 | 13,505.26 | 55,201 |
| 2022-08-02 | 14,100.00 | 14,300.00 | 13,600.00 | 13,900.00 | 13,219.94 | 67,058 |
| 2022-08-01 | 14,300.00 | 14,400.00 | 14,100.00 | 14,200.00 | 13,505.26 | 39,444 |
| 2022-07-29 | 14,250.00 | 14,600.00 | 14,200.00 | 14,250.00 | 13,552.82 | 49,549 |
| 2022-07-28 | 14,400.00 | 14,500.00 | 14,150.00 | 14,250.00 | 13,552.82 | 49,280 |
| 2022-07-27 | 14,500.00 | 14,850.00 | 14,300.00 | 14,300.00 | 13,600.37 | 66,213 |
| 2022-07-26 | 14,100.00 | 14,650.00 | 14,050.00 | 14,600.00 | 13,885.69 | 75,557 |
| 2022-07-25 | 14,100.00 | 14,350.00 | 13,950.00 | 14,300.00 | 13,600.37 | 52,419 |
| 2022-07-22 | 14,550.00 | 14,750.00 | 14,250.00 | 14,350.00 | 13,647.93 | 149,430 |
| 2022-07-21 | 13,550.00 | 14,600.00 | 13,550.00 | 14,450.00 | 13,743.03 | 347,105 |
| 2022-07-20 | 12,950.00 | 13,750.00 | 12,900.00 | 13,450.00 | 12,791.96 | 172,454 |
| 2022-07-19 | 12,800.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,173.76 | 57,465 |
| 2022-07-18 | 12,950.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,268.87 | 55,791 |
| 2022-07-15 | 13,000.00 | 13,200.00 | 12,400.00 | 12,750.00 | 12,126.21 | 62,647 |
| 2022-07-14 | 12,200.00 | 13,550.00 | 12,100.00 | 12,950.00 | 12,316.42 | 323,746 |
| 2022-07-13 | 11,750.00 | 12,350.00 | 11,650.00 | 12,200.00 | 11,603.11 | 80,007 |
| 2022-07-12 | 12,050.00 | 12,150.00 | 11,600.00 | 11,700.00 | 11,127.58 | 70,576 |
| 2022-07-11 | 12,250.00 | 12,500.00 | 12,150.00 | 12,250.00 | 11,650.67 | 56,482 |
| 2022-07-08 | 12,200.00 | 12,750.00 | 12,000.00 | 12,350.00 | 11,745.78 | 82,759 |
| 2022-07-07 | 11,950.00 | 12,150.00 | 11,650.00 | 12,050.00 | 11,460.45 | 59,927 |
| 2022-07-06 | 11,250.00 | 12,200.00 | 11,250.00 | 11,850.00 | 11,270.24 | 138,002 |
| 2022-07-05 | 10,750.00 | 11,350.00 | 10,750.00 | 11,300.00 | 10,747.15 | 57,488 |
| 2022-07-04 | 11,050.00 | 11,300.00 | 10,500.00 | 10,700.00 | 10,176.50 | 83,294 |
| 2022-07-01 | 11,150.00 | 11,550.00 | 10,850.00 | 11,100.00 | 10,556.93 | 61,818 |
| 2022-06-30 | 11,600.00 | 11,600.00 | 11,200.00 | 11,300.00 | 10,747.15 | 35,652 |
| 2022-06-29 | 11,350.00 | 11,700.00 | 11,250.00 | 11,600.00 | 11,032.47 | 21,383 |
| 2022-06-28 | 11,850.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,127.58 | 30,787 |
| 2022-06-27 | 11,700.00 | 12,100.00 | 11,400.00 | 11,850.00 | 11,270.24 | 53,299 |
| 2022-06-24 | 10,300.00 | 11,600.00 | 10,300.00 | 11,550.00 | 10,984.92 | 93,013 |
| 2022-06-23 | 11,300.00 | 11,550.00 | 10,450.00 | 10,450.00 | 9,938.73 | 118,589 |
| 2022-06-22 | 12,250.00 | 12,450.00 | 11,200.00 | 11,250.00 | 10,699.59 | 89,997 |
| 2022-06-21 | 12,150.00 | 12,450.00 | 11,950.00 | 12,250.00 | 11,650.67 | 55,534 |
| 2022-06-20 | 13,100.00 | 13,200.00 | 11,800.00 | 12,100.00 | 11,508.01 | 95,216 |
| 2022-06-17 | 12,200.00 | 13,100.00 | 12,200.00 | 13,000.00 | 12,363.97 | 48,542 |
| 2022-06-16 | 13,150.00 | 13,550.00 | 12,850.00 | 12,850.00 | 12,221.31 | 61,441 |
| 2022-06-15 | 13,600.00 | 13,900.00 | 12,850.00 | 12,950.00 | 12,316.42 | 96,141 |
| 2022-06-14 | 13,600.00 | 14,150.00 | 13,550.00 | 13,850.00 | 13,172.39 | 91,200 |
| 2022-06-13 | 14,550.00 | 14,750.00 | 14,100.00 | 14,100.00 | 13,410.16 | 78,424 |
| 2022-06-10 | 14,950.00 | 15,250.00 | 14,900.00 | 15,100.00 | 14,361.23 | 34,195 |
| 2022-06-09 | 15,150.00 | 15,400.00 | 14,900.00 | 15,150.00 | 14,408.79 | 40,732 |
| 2022-06-08 | 15,650.00 | 15,850.00 | 15,300.00 | 15,350.00 | 14,599.00 | 33,321 |
| 2022-06-07 | 16,350.00 | 16,400.00 | 15,500.00 | 15,600.00 | 14,836.77 | 68,314 |
| 2022-06-03 | 16,450.00 | 16,450.00 | 16,150.00 | 16,250.00 | 15,454.97 | 42,682 |
| 2022-06-02 | 16,350.00 | 16,400.00 | 16,100.00 | 16,300.00 | 15,502.52 | 39,394 |
| 2022-05-31 | 16,400.00 | 16,550.00 | 16,050.00 | 16,200.00 | 15,407.41 | 117,711 |
| 2022-05-30 | 15,650.00 | 16,250.00 | 15,650.00 | 16,100.00 | 15,312.31 | 115,679 |
| 2022-05-27 | 15,700.00 | 15,850.00 | 15,400.00 | 15,450.00 | 14,694.11 | 79,741 |
| 2022-05-26 | 15,300.00 | 16,050.00 | 15,200.00 | 15,300.00 | 14,551.45 | 156,745 |
| 2022-05-25 | 15,150.00 | 15,350.00 | 15,000.00 | 15,200.00 | 14,456.34 | 35,399 |
| 2022-05-24 | 15,150.00 | 15,450.00 | 15,000.00 | 15,050.00 | 14,313.68 | 52,593 |
| 2022-05-23 | 15,700.00 | 15,700.00 | 15,250.00 | 15,350.00 | 14,599.00 | 53,493 |
| 2022-05-20 | 14,800.00 | 15,350.00 | 14,800.00 | 15,250.00 | 14,503.89 | 63,079 |
| 2022-05-19 | 14,400.00 | 14,950.00 | 14,400.00 | 14,750.00 | 14,028.36 | 61,014 |
| 2022-05-18 | 15,300.00 | 15,550.00 | 14,800.00 | 15,100.00 | 14,361.23 | 71,433 |
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.