Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 16,900.00 | 17,800.00 | 16,800.00 | 17,650.00 | 16,786.47 | 73,906 |
| 2022-02-17 | 17,400.00 | 17,700.00 | 16,550.00 | 17,000.00 | 16,168.27 | 74,519 |
| 2022-02-16 | 16,600.00 | 17,350.00 | 16,450.00 | 17,350.00 | 16,501.15 | 72,451 |
| 2022-02-15 | 15,900.00 | 16,800.00 | 15,800.00 | 16,150.00 | 15,359.86 | 74,765 |
| 2022-02-14 | 16,600.00 | 17,000.00 | 16,000.00 | 16,100.00 | 15,312.31 | 89,204 |
| 2022-02-11 | 17,550.00 | 17,900.00 | 17,000.00 | 17,100.00 | 16,263.38 | 75,108 |
| 2022-02-10 | 18,250.00 | 18,650.00 | 17,950.00 | 18,050.00 | 17,166.90 | 70,318 |
| 2022-02-09 | 18,150.00 | 18,450.00 | 18,050.00 | 18,200.00 | 17,309.56 | 47,671 |
| 2022-02-08 | 18,100.00 | 18,550.00 | 17,700.00 | 18,000.00 | 17,119.35 | 82,685 |
| 2022-02-07 | 18,150.00 | 18,800.00 | 17,850.00 | 18,150.00 | 17,262.01 | 99,664 |
| 2022-02-04 | 17,300.00 | 18,250.00 | 17,300.00 | 18,150.00 | 17,262.01 | 93,780 |
| 2022-02-03 | 17,750.00 | 18,200.00 | 17,300.00 | 17,300.00 | 16,453.60 | 104,650 |
| 2022-01-28 | 15,850.00 | 17,500.00 | 15,850.00 | 17,250.00 | 16,406.04 | 216,531 |
| 2022-01-27 | 16,550.00 | 16,800.00 | 15,800.00 | 15,800.00 | 15,026.98 | 110,132 |
| 2022-01-26 | 16,300.00 | 17,200.00 | 16,200.00 | 16,550.00 | 15,740.29 | 88,232 |
| 2022-01-25 | 17,100.00 | 18,000.00 | 16,400.00 | 16,550.00 | 15,740.29 | 139,611 |
| 2022-01-24 | 18,300.00 | 18,300.00 | 17,050.00 | 17,100.00 | 16,263.38 | 102,827 |
| 2022-01-21 | 18,200.00 | 18,950.00 | 18,000.00 | 18,350.00 | 17,452.23 | 82,053 |
| 2022-01-20 | 17,400.00 | 18,300.00 | 17,400.00 | 18,200.00 | 17,309.56 | 72,729 |
| 2022-01-19 | 17,750.00 | 18,250.00 | 17,350.00 | 17,500.00 | 16,643.81 | 87,794 |
| 2022-01-18 | 18,000.00 | 18,600.00 | 17,750.00 | 17,750.00 | 16,881.58 | 60,840 |
| 2022-01-17 | 18,550.00 | 18,650.00 | 17,900.00 | 18,050.00 | 17,166.90 | 81,727 |
| 2022-01-14 | 18,600.00 | 19,150.00 | 18,500.00 | 18,650.00 | 17,737.55 | 71,049 |
| 2022-01-13 | 19,200.00 | 19,550.00 | 18,950.00 | 19,050.00 | 18,117.98 | 88,669 |
| 2022-01-12 | 19,400.00 | 19,450.00 | 19,050.00 | 19,150.00 | 18,213.09 | 87,012 |
| 2022-01-11 | 19,700.00 | 19,750.00 | 18,750.00 | 18,950.00 | 18,022.87 | 121,682 |
| 2022-01-10 | 20,500.00 | 20,500.00 | 19,150.00 | 19,700.00 | 18,736.18 | 144,536 |
| 2022-01-07 | 20,150.00 | 20,650.00 | 20,150.00 | 20,500.00 | 19,497.04 | 56,326 |
| 2022-01-06 | 20,400.00 | 21,350.00 | 20,050.00 | 20,150.00 | 19,164.16 | 144,243 |
| 2022-01-05 | 21,750.00 | 21,850.00 | 20,900.00 | 21,100.00 | 20,067.68 | 95,488 |
| 2022-01-04 | 22,100.00 | 22,350.00 | 21,500.00 | 21,900.00 | 20,828.54 | 96,075 |
| 2022-01-03 | 21,400.00 | 22,400.00 | 21,400.00 | 22,250.00 | 21,161.42 | 176,419 |
| 2021-12-30 | 20,900.00 | 21,300.00 | 20,550.00 | 21,250.00 | 20,210.34 | 110,865 |
| 2021-12-29 | 20,800.00 | 21,150.00 | 20,500.00 | 20,900.00 | 19,877.47 | 124,115 |
| 2021-12-28 | 20,350.00 | 21,050.00 | 20,000.00 | 20,500.00 | 19,497.04 | 322,733 |
| 2021-12-27 | 21,500.00 | 21,700.00 | 20,150.00 | 20,350.00 | 19,354.38 | 297,246 |
| 2021-12-24 | 22,050.00 | 22,150.00 | 21,400.00 | 21,700.00 | 20,638.33 | 102,950 |
| 2021-12-23 | 22,400.00 | 23,000.00 | 22,000.00 | 22,150.00 | 21,066.31 | 147,436 |
| 2021-12-22 | 21,050.00 | 22,600.00 | 21,050.00 | 22,100.00 | 21,018.76 | 206,653 |
| 2021-12-21 | 21,200.00 | 21,600.00 | 20,500.00 | 21,050.00 | 20,020.13 | 170,829 |
| 2021-12-20 | 22,000.00 | 22,400.00 | 21,150.00 | 21,350.00 | 20,305.45 | 114,691 |
| 2021-12-17 | 21,950.00 | 22,250.00 | 21,500.00 | 22,000.00 | 20,923.65 | 71,067 |
| 2021-12-16 | 22,200.00 | 22,750.00 | 22,000.00 | 22,050.00 | 20,971.20 | 70,178 |
| 2021-12-15 | 22,000.00 | 22,600.00 | 21,800.00 | 22,200.00 | 21,113.86 | 90,297 |
| 2021-12-14 | 22,650.00 | 22,650.00 | 22,200.00 | 22,250.00 | 21,161.42 | 72,067 |
| 2021-12-13 | 23,450.00 | 23,450.00 | 22,500.00 | 22,650.00 | 21,541.85 | 99,186 |
| 2021-12-10 | 23,900.00 | 23,900.00 | 23,250.00 | 23,300.00 | 22,160.05 | 69,026 |
| 2021-12-09 | 23,600.00 | 24,000.00 | 23,600.00 | 23,900.00 | 22,730.69 | 61,439 |
| 2021-12-08 | 24,300.00 | 24,450.00 | 23,400.00 | 23,500.00 | 22,350.26 | 117,260 |
| 2021-12-07 | 23,650.00 | 24,500.00 | 23,550.00 | 24,050.00 | 22,873.35 | 97,176 |
| 2021-12-06 | 23,000.00 | 23,750.00 | 22,400.00 | 23,500.00 | 22,350.26 | 75,330 |
| 2021-12-03 | 23,050.00 | 25,350.00 | 23,000.00 | 23,500.00 | 22,350.26 | 214,667 |
| 2021-12-02 | 22,550.00 | 23,500.00 | 22,100.00 | 23,050.00 | 21,922.28 | 125,161 |
| 2021-12-01 | 21,900.00 | 22,800.00 | 20,500.00 | 22,700.00 | 21,589.40 | 226,249 |
| 2021-11-30 | 24,250.00 | 24,600.00 | 21,900.00 | 22,000.00 | 20,923.65 | 319,104 |
| 2021-11-29 | 22,850.00 | 24,950.00 | 21,850.00 | 24,200.00 | 23,016.01 | 250,126 |
| 2021-11-26 | 25,550.00 | 25,650.00 | 24,000.00 | 24,100.00 | 22,920.91 | 226,559 |
| 2021-11-25 | 26,100.00 | 26,550.00 | 25,450.00 | 25,550.00 | 24,299.97 | 101,274 |
| 2021-11-24 | 26,500.00 | 26,650.00 | 25,000.00 | 25,850.00 | 24,585.29 | 192,034 |
| 2021-11-23 | 26,900.00 | 27,250.00 | 26,150.00 | 26,500.00 | 25,203.49 | 125,882 |
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.