Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,410.00 | 7,650.00 | 7,360.00 | 7,580.00 | 7,580.00 | 61,448 |
| 2026-01-19 | 7,600.00 | 7,740.00 | 7,490.00 | 7,530.00 | 7,530.00 | 51,014 |
| 2026-01-16 | 7,650.00 | 7,650.00 | 7,550.00 | 7,600.00 | 7,600.00 | 30,517 |
| 2026-01-15 | 7,800.00 | 7,800.00 | 7,580.00 | 7,650.00 | 7,650.00 | 35,455 |
| 2026-01-14 | 7,700.00 | 7,850.00 | 7,700.00 | 7,750.00 | 7,750.00 | 26,007 |
| 2026-01-13 | 7,610.00 | 7,800.00 | 7,590.00 | 7,780.00 | 7,780.00 | 31,013 |
| 2026-01-12 | 7,620.00 | 7,770.00 | 7,530.00 | 7,660.00 | 7,660.00 | 51,698 |
| 2026-01-09 | 7,600.00 | 7,690.00 | 7,420.00 | 7,630.00 | 7,630.00 | 46,631 |
| 2026-01-08 | 7,790.00 | 7,850.00 | 7,490.00 | 7,620.00 | 7,620.00 | 136,439 |
| 2026-01-07 | 8,280.00 | 8,520.00 | 7,700.00 | 7,800.00 | 7,800.00 | 157,174 |
| 2026-01-06 | 8,300.00 | 8,520.00 | 8,080.00 | 8,280.00 | 8,280.00 | 181,093 |
| 2026-01-05 | 8,170.00 | 8,180.00 | 7,920.00 | 7,970.00 | 7,970.00 | 47,402 |
| 2026-01-02 | 7,900.00 | 8,240.00 | 7,900.00 | 8,170.00 | 8,170.00 | 45,821 |
| 2025-12-30 | 7,880.00 | 7,960.00 | 7,810.00 | 7,900.00 | 7,900.00 | 14,712 |
| 2025-12-29 | 7,850.00 | 7,950.00 | 7,720.00 | 7,880.00 | 7,880.00 | 23,199 |
| 2025-12-26 | 8,000.00 | 8,000.00 | 7,770.00 | 7,800.00 | 7,635.00 | 37,606 |
| 2025-12-24 | 7,920.00 | 7,970.00 | 7,830.00 | 7,950.00 | 7,781.83 | 30,818 |
| 2025-12-23 | 8,010.00 | 8,010.00 | 7,880.00 | 7,920.00 | 7,752.46 | 26,320 |
| 2025-12-22 | 8,000.00 | 8,060.00 | 7,950.00 | 8,000.00 | 7,830.77 | 19,823 |
| 2025-12-19 | 7,950.00 | 8,080.00 | 7,910.00 | 8,000.00 | 7,830.77 | 11,775 |
| 2025-12-18 | 7,870.00 | 8,070.00 | 7,780.00 | 7,960.00 | 7,791.62 | 28,102 |
| 2025-12-17 | 7,970.00 | 8,050.00 | 7,850.00 | 7,880.00 | 7,713.31 | 86,478 |
| 2025-12-16 | 8,270.00 | 8,300.00 | 7,940.00 | 7,970.00 | 7,801.40 | 104,078 |
| 2025-12-15 | 8,160.00 | 8,360.00 | 8,130.00 | 8,300.00 | 8,124.42 | 20,488 |
| 2025-12-12 | 8,150.00 | 8,280.00 | 8,110.00 | 8,260.00 | 8,085.27 | 28,366 |
| 2025-12-11 | 8,120.00 | 8,150.00 | 8,020.00 | 8,130.00 | 7,958.02 | 17,335 |
| 2025-12-10 | 8,000.00 | 8,120.00 | 7,980.00 | 8,120.00 | 7,948.23 | 19,253 |
| 2025-12-09 | 8,090.00 | 8,090.00 | 8,000.00 | 8,080.00 | 7,909.08 | 23,944 |
| 2025-12-08 | 8,230.00 | 8,230.00 | 8,050.00 | 8,090.00 | 7,918.87 | 24,722 |
| 2025-12-05 | 8,200.00 | 8,260.00 | 8,100.00 | 8,230.00 | 8,055.90 | 17,408 |
| 2025-12-04 | 8,380.00 | 8,380.00 | 8,150.00 | 8,150.00 | 7,977.60 | 26,313 |
| 2025-12-03 | 8,240.00 | 8,400.00 | 8,240.00 | 8,290.00 | 8,114.63 | 20,704 |
| 2025-12-02 | 8,310.00 | 8,440.00 | 8,290.00 | 8,300.00 | 8,124.42 | 13,711 |
| 2025-12-01 | 8,360.00 | 8,540.00 | 8,300.00 | 8,330.00 | 8,153.79 | 23,348 |
| 2025-11-28 | 8,170.00 | 8,420.00 | 8,130.00 | 8,350.00 | 8,173.37 | 29,654 |
| 2025-11-27 | 8,210.00 | 8,330.00 | 8,140.00 | 8,150.00 | 7,977.60 | 16,477 |
| 2025-11-26 | 8,160.00 | 8,280.00 | 8,160.00 | 8,200.00 | 8,026.54 | 11,952 |
| 2025-11-25 | 8,200.00 | 8,300.00 | 8,110.00 | 8,210.00 | 8,036.33 | 15,510 |
| 2025-11-24 | 8,110.00 | 8,300.00 | 8,030.00 | 8,240.00 | 8,065.69 | 22,127 |
| 2025-11-21 | 8,290.00 | 8,290.00 | 8,040.00 | 8,110.00 | 7,938.44 | 30,887 |
| 2025-11-20 | 7,970.00 | 8,420.00 | 7,970.00 | 8,310.00 | 8,134.21 | 44,111 |
| 2025-11-19 | 8,000.00 | 8,280.00 | 7,830.00 | 8,000.00 | 7,830.77 | 48,814 |
| 2025-11-18 | 8,250.00 | 8,310.00 | 7,930.00 | 7,970.00 | 7,801.40 | 77,222 |
| 2025-11-17 | 8,600.00 | 8,620.00 | 8,250.00 | 8,330.00 | 8,153.79 | 44,738 |
| 2025-11-14 | 8,610.00 | 8,730.00 | 8,490.00 | 8,540.00 | 8,359.35 | 53,518 |
| 2025-11-13 | 8,160.00 | 8,870.00 | 8,110.00 | 8,670.00 | 8,486.60 | 174,497 |
| 2025-11-12 | 8,180.00 | 8,220.00 | 8,100.00 | 8,190.00 | 8,016.75 | 24,622 |
| 2025-11-11 | 8,120.00 | 8,320.00 | 7,970.00 | 8,200.00 | 8,026.54 | 46,371 |
| 2025-11-10 | 7,740.00 | 8,270.00 | 7,680.00 | 8,120.00 | 7,948.23 | 40,906 |
| 2025-11-07 | 7,700.00 | 7,820.00 | 7,590.00 | 7,740.00 | 7,576.27 | 61,682 |
| 2025-11-06 | 7,900.00 | 7,980.00 | 7,780.00 | 7,810.00 | 7,644.79 | 46,205 |
| 2025-11-05 | 8,100.00 | 8,120.00 | 7,720.00 | 7,900.00 | 7,732.88 | 59,635 |
| 2025-11-04 | 8,050.00 | 8,110.00 | 7,920.00 | 8,070.00 | 7,899.29 | 47,402 |
| 2025-11-03 | 8,150.00 | 8,300.00 | 8,000.00 | 8,050.00 | 7,879.71 | 79,807 |
| 2025-10-31 | 8,320.00 | 8,330.00 | 8,150.00 | 8,170.00 | 7,997.17 | 39,019 |
| 2025-10-30 | 8,570.00 | 8,570.00 | 8,260.00 | 8,320.00 | 8,144.00 | 50,608 |
| 2025-10-29 | 8,600.00 | 8,630.00 | 8,480.00 | 8,590.00 | 8,408.29 | 35,444 |
| 2025-10-28 | 8,410.00 | 8,700.00 | 8,370.00 | 8,600.00 | 8,418.08 | 54,779 |
| 2025-10-27 | 8,330.00 | 8,660.00 | 8,290.00 | 8,450.00 | 8,271.25 | 70,066 |
| 2025-10-24 | 8,410.00 | 8,470.00 | 8,240.00 | 8,320.00 | 8,144.00 | 38,264 |
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.