Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 26,900.00 | 27,250.00 | 26,150.00 | 26,500.00 | 25,203.49 | 125,882 |
| 2021-11-22 | 27,850.00 | 28,100.00 | 26,400.00 | 26,700.00 | 25,393.70 | 242,930 |
| 2021-11-19 | 28,500.00 | 29,000.00 | 27,750.00 | 27,850.00 | 26,487.44 | 132,783 |
| 2021-11-18 | 29,250.00 | 29,500.00 | 28,400.00 | 28,500.00 | 27,105.64 | 147,034 |
| 2021-11-17 | 29,450.00 | 29,900.00 | 28,550.00 | 29,250.00 | 27,818.94 | 281,991 |
| 2021-11-16 | 30,350.00 | 30,350.00 | 29,000.00 | 29,300.00 | 27,866.50 | 397,766 |
| 2021-11-15 | 27,850.00 | 34,500.00 | 26,350.00 | 30,850.00 | 29,340.66 | 2,279,359 |
| 2021-11-12 | 28,400.00 | 28,400.00 | 27,100.00 | 27,800.00 | 26,439.88 | 237,706 |
| 2021-11-11 | 27,700.00 | 29,450.00 | 27,000.00 | 28,600.00 | 27,200.74 | 427,171 |
| 2021-11-10 | 28,350.00 | 29,250.00 | 27,300.00 | 27,700.00 | 26,344.78 | 383,107 |
| 2021-11-09 | 28,650.00 | 29,100.00 | 27,350.00 | 28,100.00 | 26,725.21 | 454,922 |
| 2021-11-08 | 33,000.00 | 33,150.00 | 27,600.00 | 29,150.00 | 27,723.84 | 917,851 |
| 2021-11-05 | 34,850.00 | 34,900.00 | 33,400.00 | 33,800.00 | 32,146.33 | 185,592 |
| 2021-11-04 | 36,000.00 | 36,600.00 | 33,400.00 | 34,900.00 | 33,192.52 | 399,765 |
| 2021-11-03 | 37,300.00 | 37,350.00 | 35,300.00 | 35,850.00 | 34,096.04 | 290,401 |
| 2021-11-02 | 35,800.00 | 36,750.00 | 34,900.00 | 36,600.00 | 34,809.34 | 259,287 |
| 2021-11-01 | 34,600.00 | 35,700.00 | 34,400.00 | 35,400.00 | 33,668.05 | 193,429 |
| 2021-10-29 | 34,250.00 | 35,050.00 | 34,100.00 | 34,250.00 | 32,574.32 | 116,107 |
| 2021-10-28 | 35,800.00 | 36,300.00 | 34,150.00 | 34,250.00 | 32,574.32 | 285,955 |
| 2021-10-27 | 36,700.00 | 36,800.00 | 35,100.00 | 35,800.00 | 34,048.48 | 288,308 |
| 2021-10-26 | 36,500.00 | 37,450.00 | 35,650.00 | 36,550.00 | 34,761.79 | 253,917 |
| 2021-10-25 | 37,850.00 | 39,900.00 | 34,100.00 | 36,500.00 | 34,714.24 | 834,107 |
| 2021-10-22 | 36,750.00 | 38,500.00 | 36,400.00 | 37,800.00 | 35,950.63 | 568,502 |
| 2021-10-21 | 36,600.00 | 37,450.00 | 35,600.00 | 35,800.00 | 34,048.48 | 290,715 |
| 2021-10-20 | 34,900.00 | 37,000.00 | 34,650.00 | 36,100.00 | 34,333.81 | 657,543 |
| 2021-10-19 | 34,200.00 | 35,000.00 | 33,450.00 | 34,450.00 | 32,764.53 | 347,427 |
| 2021-10-18 | 33,550.00 | 34,600.00 | 32,850.00 | 34,000.00 | 32,336.55 | 466,943 |
| 2021-10-15 | 32,250.00 | 33,500.00 | 32,250.00 | 33,300.00 | 31,670.80 | 483,326 |
| 2021-10-14 | 31,750.00 | 33,600.00 | 31,350.00 | 32,100.00 | 30,529.51 | 902,750 |
← NewerPage 21 of 21 · 1,229 trading days
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.