Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,830.00 | 7,830.00 | 7,680.00 | 7,780.00 | 7,780.00 | 69,974 |
| 2026-04-17 | 7,730.00 | 7,840.00 | 7,710.00 | 7,800.00 | 7,800.00 | 66,216 |
| 2026-04-16 | 7,760.00 | 7,850.00 | 7,680.00 | 7,800.00 | 7,800.00 | 68,587 |
| 2026-04-15 | 7,690.00 | 7,800.00 | 7,610.00 | 7,770.00 | 7,770.00 | 72,681 |
| 2026-04-14 | 7,460.00 | 7,650.00 | 7,460.00 | 7,650.00 | 7,650.00 | 61,322 |
| 2026-04-13 | 7,430.00 | 7,480.00 | 7,360.00 | 7,430.00 | 7,430.00 | 22,231 |
| 2026-04-10 | 7,340.00 | 7,490.00 | 7,290.00 | 7,490.00 | 7,490.00 | 41,698 |
| 2026-04-09 | 7,360.00 | 7,370.00 | 7,170.00 | 7,320.00 | 7,320.00 | 54,266 |
| 2026-04-08 | 7,400.00 | 7,410.00 | 7,240.00 | 7,350.00 | 7,350.00 | 57,597 |
| 2026-04-07 | 7,320.00 | 7,400.00 | 7,150.00 | 7,300.00 | 7,300.00 | 31,490 |
| 2026-04-06 | 7,260.00 | 7,410.00 | 7,260.00 | 7,320.00 | 7,320.00 | 22,430 |
| 2026-04-03 | 7,280.00 | 7,360.00 | 7,240.00 | 7,310.00 | 7,310.00 | 38,642 |
| 2026-04-02 | 7,500.00 | 7,540.00 | 7,120.00 | 7,290.00 | 7,290.00 | 96,694 |
| 2026-04-01 | 7,310.00 | 7,530.00 | 7,310.00 | 7,480.00 | 7,480.00 | 39,303 |
| 2026-03-31 | 7,410.00 | 7,430.00 | 7,210.00 | 7,250.00 | 7,250.00 | 35,853 |
| 2026-03-30 | 7,570.00 | 7,570.00 | 7,230.00 | 7,410.00 | 7,410.00 | 43,770 |
| 2026-03-27 | 7,550.00 | 7,610.00 | 7,380.00 | 7,580.00 | 7,580.00 | 45,758 |
| 2026-03-26 | 7,820.00 | 7,820.00 | 7,520.00 | 7,580.00 | 7,580.00 | 52,772 |
| 2026-03-25 | 7,690.00 | 7,810.00 | 7,690.00 | 7,720.00 | 7,720.00 | 52,197 |
| 2026-03-24 | 7,780.00 | 7,860.00 | 7,450.00 | 7,730.00 | 7,730.00 | 87,743 |
| 2026-03-23 | 8,230.00 | 8,230.00 | 7,560.00 | 7,640.00 | 7,640.00 | 194,224 |
| 2026-03-20 | 8,170.00 | 8,360.00 | 8,130.00 | 8,180.00 | 8,180.00 | 89,696 |
| 2026-03-19 | 8,310.00 | 8,480.00 | 8,100.00 | 8,170.00 | 8,170.00 | 124,944 |
| 2026-03-18 | 8,560.00 | 8,620.00 | 8,300.00 | 8,320.00 | 8,320.00 | 172,756 |
| 2026-03-17 | 8,750.00 | 8,920.00 | 8,300.00 | 8,470.00 | 8,470.00 | 207,982 |
| 2026-03-16 | 9,030.00 | 9,100.00 | 8,460.00 | 8,740.00 | 8,740.00 | 180,292 |
| 2026-03-13 | 9,130.00 | 9,200.00 | 8,510.00 | 9,000.00 | 9,000.00 | 147,457 |
| 2026-03-12 | 8,690.00 | 9,640.00 | 8,510.00 | 9,150.00 | 9,150.00 | 639,533 |
| 2026-03-11 | 7,560.00 | 8,840.00 | 7,560.00 | 8,590.00 | 8,590.00 | 411,727 |
| 2026-03-10 | 7,420.00 | 7,730.00 | 7,420.00 | 7,550.00 | 7,550.00 | 80,166 |
| 2026-03-09 | 7,580.00 | 7,580.00 | 7,090.00 | 7,300.00 | 7,300.00 | 42,435 |
| 2026-03-06 | 7,440.00 | 7,700.00 | 7,290.00 | 7,660.00 | 7,660.00 | 41,193 |
| 2026-03-05 | 7,200.00 | 7,620.00 | 7,200.00 | 7,440.00 | 7,440.00 | 87,191 |
| 2026-03-04 | 7,570.00 | 7,700.00 | 6,850.00 | 6,980.00 | 6,980.00 | 258,189 |
| 2026-03-03 | 7,730.00 | 8,020.00 | 7,730.00 | 7,750.00 | 7,750.00 | 105,697 |
| 2026-02-27 | 8,020.00 | 8,080.00 | 7,900.00 | 7,950.00 | 7,950.00 | 53,429 |
| 2026-02-26 | 8,440.00 | 8,440.00 | 7,840.00 | 8,020.00 | 8,020.00 | 172,055 |
| 2026-02-25 | 8,610.00 | 8,690.00 | 8,350.00 | 8,460.00 | 8,460.00 | 154,745 |
| 2026-02-24 | 7,930.00 | 8,460.00 | 7,810.00 | 8,330.00 | 8,330.00 | 299,226 |
| 2026-02-23 | 7,990.00 | 8,000.00 | 7,840.00 | 7,930.00 | 7,930.00 | 45,704 |
| 2026-02-20 | 7,900.00 | 7,970.00 | 7,850.00 | 7,900.00 | 7,900.00 | 48,772 |
| 2026-02-19 | 7,660.00 | 7,920.00 | 7,660.00 | 7,900.00 | 7,900.00 | 60,054 |
| 2026-02-13 | 7,760.00 | 7,760.00 | 7,620.00 | 7,680.00 | 7,680.00 | 44,205 |
| 2026-02-12 | 7,760.00 | 7,810.00 | 7,720.00 | 7,760.00 | 7,760.00 | 28,146 |
| 2026-02-11 | 7,780.00 | 7,805.00 | 7,650.00 | 7,760.00 | 7,760.00 | 85,300 |
| 2026-02-10 | 7,650.00 | 7,830.00 | 7,650.00 | 7,760.00 | 7,760.00 | 38,894 |
| 2026-02-09 | 7,440.00 | 7,650.00 | 7,410.00 | 7,650.00 | 7,650.00 | 35,527 |
| 2026-02-06 | 7,480.00 | 7,500.00 | 7,200.00 | 7,440.00 | 7,440.00 | 50,621 |
| 2026-02-05 | 7,660.00 | 7,700.00 | 7,510.00 | 7,550.00 | 7,550.00 | 43,315 |
| 2026-02-04 | 7,450.00 | 7,700.00 | 7,430.00 | 7,680.00 | 7,680.00 | 56,236 |
| 2026-02-03 | 7,390.00 | 7,480.00 | 7,330.00 | 7,480.00 | 7,480.00 | 28,157 |
| 2026-02-02 | 7,460.00 | 7,480.00 | 7,300.00 | 7,320.00 | 7,320.00 | 50,074 |
| 2026-01-30 | 7,550.00 | 7,660.00 | 7,490.00 | 7,520.00 | 7,520.00 | 60,831 |
| 2026-01-29 | 7,570.00 | 7,610.00 | 7,360.00 | 7,550.00 | 7,550.00 | 74,530 |
| 2026-01-28 | 7,800.00 | 7,800.00 | 7,550.00 | 7,570.00 | 7,570.00 | 89,815 |
| 2026-01-27 | 7,850.00 | 7,870.00 | 7,740.00 | 7,740.00 | 7,740.00 | 35,536 |
| 2026-01-26 | 7,720.00 | 7,910.00 | 7,700.00 | 7,800.00 | 7,800.00 | 69,049 |
| 2026-01-23 | 7,580.00 | 7,740.00 | 7,530.00 | 7,720.00 | 7,720.00 | 36,307 |
| 2026-01-22 | 7,510.00 | 7,650.00 | 7,480.00 | 7,590.00 | 7,590.00 | 66,015 |
| 2026-01-21 | 7,490.00 | 7,530.00 | 7,350.00 | 7,490.00 | 7,490.00 | 65,806 |
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.