Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,655.00 | 4,690.00 | 4,500.00 | 4,520.00 | 4,520.00 | 32,904 |
| 2026-07-16 | 4,705.00 | 4,800.00 | 4,650.00 | 4,690.00 | 4,690.00 | 8,417 |
| 2026-07-15 | 4,615.00 | 4,740.00 | 4,615.00 | 4,725.00 | 4,725.00 | 11,482 |
| 2026-07-14 | 4,660.00 | 4,665.00 | 4,500.00 | 4,610.00 | 4,610.00 | 82,227 |
| 2026-07-13 | 4,800.00 | 4,865.00 | 4,575.00 | 4,660.00 | 4,660.00 | 20,741 |
| 2026-07-10 | 4,735.00 | 4,865.00 | 4,735.00 | 4,800.00 | 4,800.00 | 7,786 |
| 2026-07-09 | 4,755.00 | 4,800.00 | 4,625.00 | 4,735.00 | 4,735.00 | 10,332 |
| 2026-07-08 | 4,755.00 | 4,940.00 | 4,400.00 | 4,765.00 | 4,765.00 | 38,883 |
| 2026-07-07 | 4,755.00 | 4,875.00 | 4,720.00 | 4,755.00 | 4,755.00 | 28,864 |
| 2026-07-06 | 4,710.00 | 4,800.00 | 4,665.00 | 4,755.00 | 4,755.00 | 14,791 |
| 2026-07-03 | 4,700.00 | 4,725.00 | 4,440.00 | 4,685.00 | 4,685.00 | 29,955 |
| 2026-07-02 | 4,585.00 | 4,745.00 | 4,510.00 | 4,655.00 | 4,655.00 | 23,908 |
| 2026-07-01 | 4,500.00 | 4,840.00 | 4,480.00 | 4,650.00 | 4,650.00 | 19,620 |
| 2026-06-30 | 4,705.00 | 4,735.00 | 4,480.00 | 4,575.00 | 4,575.00 | 21,898 |
| 2026-06-29 | 4,190.00 | 4,735.00 | 4,190.00 | 4,705.00 | 4,705.00 | 67,662 |
| 2026-06-26 | 4,320.00 | 4,395.00 | 4,100.00 | 4,190.00 | 4,190.00 | 57,360 |
| 2026-06-25 | 4,475.00 | 4,600.00 | 4,330.00 | 4,350.00 | 4,350.00 | 27,956 |
| 2026-06-24 | 4,300.00 | 4,665.00 | 4,300.00 | 4,475.00 | 4,475.00 | 70,267 |
| 2026-06-23 | 4,700.00 | 4,940.00 | 4,520.00 | 4,540.00 | 4,540.00 | 78,497 |
| 2026-06-22 | 4,865.00 | 5,030.00 | 4,790.00 | 4,800.00 | 4,800.00 | 41,766 |
| 2026-06-19 | 5,020.00 | 5,030.00 | 4,850.00 | 4,950.00 | 4,950.00 | 45,168 |
| 2026-06-18 | 5,190.00 | 5,280.00 | 4,995.00 | 5,040.00 | 5,040.00 | 29,377 |
| 2026-06-17 | 5,150.00 | 5,350.00 | 5,100.00 | 5,190.00 | 5,190.00 | 91,857 |
| 2026-06-16 | 5,150.00 | 5,290.00 | 5,090.00 | 5,150.00 | 5,150.00 | 19,588 |
| 2026-06-15 | 5,260.00 | 5,390.00 | 5,140.00 | 5,140.00 | 5,140.00 | 27,940 |
| 2026-06-12 | 5,100.00 | 5,310.00 | 5,100.00 | 5,200.00 | 5,200.00 | 36,765 |
| 2026-06-11 | 4,950.00 | 5,080.00 | 4,850.00 | 5,030.00 | 5,030.00 | 43,710 |
| 2026-06-10 | 4,990.00 | 5,190.00 | 4,885.00 | 5,000.00 | 5,000.00 | 31,921 |
| 2026-06-09 | 4,795.00 | 5,150.00 | 4,720.00 | 5,030.00 | 5,030.00 | 65,086 |
| 2026-06-08 | 4,890.00 | 5,290.00 | 4,750.00 | 4,750.00 | 4,750.00 | 69,213 |
| 2026-06-05 | 5,110.00 | 5,270.00 | 5,040.00 | 5,140.00 | 5,140.00 | 58,602 |
| 2026-06-04 | 5,120.00 | 5,290.00 | 5,110.00 | 5,200.00 | 5,200.00 | 19,898 |
| 2026-06-02 | 5,240.00 | 5,290.00 | 5,020.00 | 5,210.00 | 5,210.00 | 64,580 |
| 2026-06-01 | 5,440.00 | 5,590.00 | 5,100.00 | 5,210.00 | 5,210.00 | 68,156 |
| 2026-05-29 | 5,600.00 | 5,930.00 | 5,400.00 | 5,430.00 | 5,430.00 | 61,969 |
| 2026-05-28 | 5,900.00 | 5,920.00 | 5,500.00 | 5,600.00 | 5,600.00 | 46,793 |
| 2026-05-27 | 5,990.00 | 6,020.00 | 5,690.00 | 5,790.00 | 5,790.00 | 116,399 |
| 2026-05-26 | 6,140.00 | 6,190.00 | 5,970.00 | 6,050.00 | 6,050.00 | 58,929 |
| 2026-05-22 | 5,890.00 | 6,120.00 | 5,890.00 | 6,100.00 | 6,100.00 | 47,449 |
| 2026-05-21 | 6,060.00 | 6,170.00 | 5,880.00 | 5,900.00 | 5,900.00 | 116,739 |
| 2026-05-20 | 6,250.00 | 6,250.00 | 5,860.00 | 5,950.00 | 5,950.00 | 80,712 |
| 2026-05-19 | 6,310.00 | 6,450.00 | 5,890.00 | 6,190.00 | 6,190.00 | 209,120 |
| 2026-05-18 | 6,610.00 | 6,610.00 | 6,270.00 | 6,370.00 | 6,370.00 | 101,769 |
| 2026-05-15 | 6,960.00 | 6,960.00 | 6,530.00 | 6,610.00 | 6,610.00 | 305,411 |
| 2026-05-14 | 6,930.00 | 7,060.00 | 6,800.00 | 6,940.00 | 6,940.00 | 87,635 |
| 2026-05-13 | 6,810.00 | 7,050.00 | 6,800.00 | 6,930.00 | 6,930.00 | 60,990 |
| 2026-05-12 | 7,150.00 | 7,150.00 | 6,850.00 | 6,890.00 | 6,890.00 | 95,860 |
| 2026-05-11 | 7,270.00 | 7,270.00 | 7,000.00 | 7,080.00 | 7,080.00 | 136,730 |
| 2026-05-08 | 7,210.00 | 7,290.00 | 7,160.00 | 7,270.00 | 7,270.00 | 52,917 |
| 2026-05-07 | 7,330.00 | 7,340.00 | 7,150.00 | 7,210.00 | 7,210.00 | 73,358 |
| 2026-05-06 | 7,670.00 | 7,670.00 | 7,250.00 | 7,330.00 | 7,330.00 | 116,327 |
| 2026-05-04 | 7,800.00 | 7,820.00 | 7,560.00 | 7,650.00 | 7,650.00 | 89,667 |
| 2026-04-30 | 7,800.00 | 7,840.00 | 7,650.00 | 7,700.00 | 7,700.00 | 36,166 |
| 2026-04-29 | 7,720.00 | 7,800.00 | 7,640.00 | 7,800.00 | 7,800.00 | 47,162 |
| 2026-04-28 | 7,740.00 | 7,780.00 | 7,630.00 | 7,720.00 | 7,720.00 | 30,627 |
| 2026-04-27 | 7,620.00 | 7,760.00 | 7,620.00 | 7,740.00 | 7,740.00 | 64,909 |
| 2026-04-24 | 7,490.00 | 7,750.00 | 7,470.00 | 7,670.00 | 7,670.00 | 68,502 |
| 2026-04-23 | 7,530.00 | 7,650.00 | 7,360.00 | 7,530.00 | 7,530.00 | 44,556 |
| 2026-04-22 | 7,690.00 | 7,690.00 | 7,440.00 | 7,540.00 | 7,540.00 | 51,401 |
| 2026-04-21 | 7,800.00 | 7,800.00 | 7,610.00 | 7,660.00 | 7,660.00 | 68,247 |
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.