Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 15,100.00 | 15,600.00 | 14,800.00 | 15,300.00 | 14,551.45 | 109,443 |
| 2022-05-16 | 13,950.00 | 16,650.00 | 13,950.00 | 15,050.00 | 14,313.68 | 737,490 |
| 2022-05-13 | 13,700.00 | 14,250.00 | 13,550.00 | 13,900.00 | 13,219.94 | 59,342 |
| 2022-05-12 | 14,500.00 | 14,650.00 | 13,550.00 | 13,700.00 | 13,029.73 | 101,591 |
| 2022-05-11 | 14,600.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,075.91 | 36,659 |
| 2022-05-10 | 14,650.00 | 14,850.00 | 14,200.00 | 14,800.00 | 14,075.91 | 102,745 |
| 2022-05-09 | 16,000.00 | 16,100.00 | 15,100.00 | 15,150.00 | 14,408.79 | 117,410 |
| 2022-05-06 | 16,350.00 | 16,350.00 | 16,000.00 | 16,200.00 | 15,407.41 | 39,797 |
| 2022-05-04 | 16,650.00 | 16,900.00 | 16,500.00 | 16,600.00 | 15,787.84 | 40,362 |
| 2022-05-03 | 17,000.00 | 17,050.00 | 16,700.00 | 16,700.00 | 15,882.95 | 31,259 |
| 2022-05-02 | 16,800.00 | 16,850.00 | 16,550.00 | 16,800.00 | 15,978.06 | 34,546 |
| 2022-04-29 | 16,800.00 | 17,150.00 | 16,800.00 | 16,900.00 | 16,073.17 | 46,010 |
| 2022-04-28 | 16,900.00 | 17,050.00 | 16,650.00 | 16,750.00 | 15,930.51 | 54,710 |
| 2022-04-27 | 16,450.00 | 16,900.00 | 16,400.00 | 16,900.00 | 16,073.17 | 61,841 |
| 2022-04-26 | 17,150.00 | 17,400.00 | 16,950.00 | 17,100.00 | 16,263.38 | 83,299 |
| 2022-04-25 | 17,700.00 | 17,700.00 | 17,150.00 | 17,150.00 | 16,310.94 | 145,245 |
| 2022-04-22 | 18,000.00 | 18,250.00 | 17,750.00 | 18,000.00 | 17,119.35 | 136,269 |
| 2022-04-21 | 18,450.00 | 18,600.00 | 18,100.00 | 18,150.00 | 17,262.01 | 120,860 |
| 2022-04-20 | 18,600.00 | 18,800.00 | 18,450.00 | 18,500.00 | 17,594.89 | 121,311 |
| 2022-04-19 | 18,000.00 | 19,750.00 | 17,900.00 | 18,550.00 | 17,642.44 | 947,119 |
| 2022-04-18 | 18,250.00 | 18,350.00 | 17,900.00 | 18,000.00 | 17,119.35 | 111,913 |
| 2022-04-15 | 18,250.00 | 18,500.00 | 18,150.00 | 18,300.00 | 17,404.67 | 82,203 |
| 2022-04-14 | 18,250.00 | 18,800.00 | 18,050.00 | 18,300.00 | 17,404.67 | 215,448 |
| 2022-04-13 | 17,950.00 | 18,300.00 | 17,800.00 | 18,250.00 | 17,357.12 | 70,422 |
| 2022-04-12 | 18,350.00 | 18,750.00 | 17,900.00 | 18,050.00 | 17,166.90 | 130,396 |
| 2022-04-11 | 19,050.00 | 19,150.00 | 18,600.00 | 18,650.00 | 17,737.55 | 110,926 |
| 2022-04-08 | 19,150.00 | 19,200.00 | 18,600.00 | 19,050.00 | 18,117.98 | 178,629 |
| 2022-04-07 | 18,700.00 | 19,450.00 | 18,050.00 | 19,450.00 | 18,498.41 | 268,446 |
| 2022-04-06 | 19,000.00 | 19,300.00 | 18,800.00 | 18,900.00 | 17,975.32 | 175,600 |
| 2022-04-05 | 19,050.00 | 19,400.00 | 18,850.00 | 19,250.00 | 18,308.19 | 205,545 |
| 2022-04-04 | 18,250.00 | 18,900.00 | 18,150.00 | 18,800.00 | 17,880.21 | 188,077 |
| 2022-04-01 | 18,400.00 | 18,500.00 | 17,950.00 | 18,150.00 | 17,262.01 | 136,479 |
| 2022-03-31 | 18,650.00 | 18,700.00 | 18,200.00 | 18,400.00 | 17,499.78 | 132,743 |
| 2022-03-30 | 18,800.00 | 19,050.00 | 18,500.00 | 18,700.00 | 17,785.10 | 145,871 |
| 2022-03-29 | 18,150.00 | 18,950.00 | 18,050.00 | 18,650.00 | 17,737.55 | 200,748 |
| 2022-03-28 | 18,600.00 | 18,750.00 | 17,950.00 | 18,050.00 | 17,166.90 | 101,959 |
| 2022-03-25 | 18,750.00 | 18,900.00 | 18,450.00 | 18,450.00 | 17,547.33 | 124,366 |
| 2022-03-24 | 18,250.00 | 18,750.00 | 18,100.00 | 18,650.00 | 17,737.55 | 100,312 |
| 2022-03-23 | 18,450.00 | 18,700.00 | 18,300.00 | 18,450.00 | 17,547.33 | 123,145 |
| 2022-03-22 | 18,600.00 | 18,700.00 | 18,200.00 | 18,450.00 | 17,547.33 | 131,871 |
| 2022-03-21 | 19,350.00 | 19,450.00 | 18,550.00 | 18,550.00 | 17,642.44 | 293,074 |
| 2022-03-18 | 18,050.00 | 19,000.00 | 17,900.00 | 18,850.00 | 17,927.76 | 315,525 |
| 2022-03-17 | 17,550.00 | 18,150.00 | 17,250.00 | 18,100.00 | 17,214.46 | 210,268 |
| 2022-03-16 | 17,150.00 | 17,750.00 | 17,050.00 | 17,300.00 | 16,453.60 | 88,672 |
| 2022-03-15 | 17,050.00 | 17,100.00 | 16,700.00 | 16,850.00 | 16,025.61 | 43,172 |
| 2022-03-14 | 17,750.00 | 17,800.00 | 16,900.00 | 17,000.00 | 16,168.27 | 109,162 |
| 2022-03-11 | 17,300.00 | 18,050.00 | 17,050.00 | 17,750.00 | 16,881.58 | 84,980 |
| 2022-03-10 | 17,000.00 | 17,650.00 | 16,900.00 | 17,300.00 | 16,453.60 | 85,673 |
| 2022-03-08 | 16,800.00 | 17,000.00 | 16,450.00 | 16,550.00 | 15,740.29 | 92,914 |
| 2022-03-07 | 17,400.00 | 17,750.00 | 17,050.00 | 17,100.00 | 16,263.38 | 75,880 |
| 2022-03-04 | 17,650.00 | 17,800.00 | 17,300.00 | 17,600.00 | 16,738.92 | 59,552 |
| 2022-03-03 | 17,300.00 | 17,800.00 | 17,000.00 | 17,750.00 | 16,881.58 | 109,815 |
| 2022-03-02 | 16,500.00 | 17,200.00 | 16,400.00 | 17,050.00 | 16,215.83 | 55,067 |
| 2022-02-28 | 16,750.00 | 17,100.00 | 16,450.00 | 16,600.00 | 15,787.84 | 43,264 |
| 2022-02-25 | 17,200.00 | 17,200.00 | 16,500.00 | 16,750.00 | 15,930.51 | 54,435 |
| 2022-02-24 | 17,000.00 | 17,250.00 | 16,150.00 | 16,700.00 | 15,882.95 | 105,135 |
| 2022-02-23 | 17,200.00 | 17,550.00 | 17,150.00 | 17,350.00 | 16,501.15 | 54,169 |
| 2022-02-22 | 17,400.00 | 17,750.00 | 17,050.00 | 17,050.00 | 16,215.83 | 97,495 |
| 2022-02-21 | 17,200.00 | 18,550.00 | 17,000.00 | 17,950.00 | 17,071.80 | 222,658 |
| 2022-02-18 | 16,900.00 | 17,800.00 | 16,800.00 | 17,650.00 | 16,786.47 | 73,906 |
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.