Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,580.00 | 8,580.00 | 8,380.00 | 8,430.00 | 8,251.67 | 28,878 |
| 2025-10-22 | 8,080.00 | 8,630.00 | 8,030.00 | 8,580.00 | 8,398.50 | 86,969 |
| 2025-10-21 | 8,270.00 | 8,470.00 | 8,010.00 | 8,080.00 | 7,909.08 | 205,057 |
| 2025-10-20 | 8,660.00 | 8,730.00 | 8,360.00 | 8,390.00 | 8,212.52 | 71,907 |
| 2025-10-17 | 8,890.00 | 8,890.00 | 8,680.00 | 8,690.00 | 8,506.17 | 44,375 |
| 2025-10-16 | 8,970.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,711.73 | 50,764 |
| 2025-10-15 | 9,010.00 | 9,050.00 | 8,900.00 | 9,000.00 | 8,809.62 | 34,075 |
| 2025-10-14 | 9,020.00 | 9,130.00 | 8,850.00 | 9,010.00 | 8,819.40 | 42,174 |
| 2025-10-13 | 8,750.00 | 9,080.00 | 8,650.00 | 8,990.00 | 8,799.83 | 78,426 |
| 2025-10-10 | 8,790.00 | 9,000.00 | 8,780.00 | 9,000.00 | 8,809.62 | 61,925 |
| 2025-10-02 | 8,800.00 | 8,910.00 | 8,770.00 | 8,790.00 | 8,604.06 | 26,419 |
| 2025-10-01 | 8,800.00 | 8,890.00 | 8,740.00 | 8,790.00 | 8,604.06 | 17,008 |
| 2025-09-30 | 8,880.00 | 8,880.00 | 8,720.00 | 8,790.00 | 8,604.06 | 13,018 |
| 2025-09-29 | 8,750.00 | 8,990.00 | 8,610.00 | 8,840.00 | 8,653.00 | 29,978 |
| 2025-09-26 | 8,920.00 | 8,990.00 | 8,730.00 | 8,740.00 | 8,555.12 | 47,191 |
| 2025-09-25 | 8,860.00 | 9,000.00 | 8,770.00 | 8,920.00 | 8,731.31 | 29,804 |
| 2025-09-24 | 8,880.00 | 8,890.00 | 8,600.00 | 8,850.00 | 8,662.79 | 105,168 |
| 2025-09-23 | 9,050.00 | 9,100.00 | 8,740.00 | 8,880.00 | 8,692.15 | 105,850 |
| 2025-09-22 | 9,100.00 | 9,180.00 | 9,020.00 | 9,050.00 | 8,858.56 | 36,326 |
| 2025-09-19 | 9,200.00 | 9,290.00 | 9,040.00 | 9,140.00 | 8,946.65 | 44,928 |
| 2025-09-18 | 9,220.00 | 9,310.00 | 9,140.00 | 9,200.00 | 9,005.38 | 49,574 |
| 2025-09-17 | 9,280.00 | 9,280.00 | 9,150.00 | 9,220.00 | 9,024.96 | 24,884 |
| 2025-09-16 | 9,440.00 | 9,630.00 | 9,280.00 | 9,310.00 | 9,113.06 | 107,821 |
| 2025-09-15 | 9,290.00 | 9,330.00 | 9,100.00 | 9,280.00 | 9,083.69 | 35,344 |
| 2025-09-12 | 9,220.00 | 9,360.00 | 9,180.00 | 9,290.00 | 9,093.48 | 29,936 |
| 2025-09-11 | 9,190.00 | 9,310.00 | 9,090.00 | 9,210.00 | 9,015.17 | 31,277 |
| 2025-09-10 | 9,140.00 | 9,220.00 | 9,090.00 | 9,210.00 | 9,015.17 | 22,009 |
| 2025-09-09 | 9,000.00 | 9,200.00 | 8,930.00 | 9,100.00 | 8,907.50 | 34,933 |
| 2025-09-08 | 8,980.00 | 8,980.00 | 8,820.00 | 8,950.00 | 8,760.67 | 21,695 |
| 2025-09-05 | 8,990.00 | 9,080.00 | 8,890.00 | 8,910.00 | 8,721.52 | 39,821 |
| 2025-09-04 | 8,960.00 | 9,000.00 | 8,890.00 | 8,990.00 | 8,799.83 | 35,826 |
| 2025-09-03 | 8,990.00 | 9,000.00 | 8,800.00 | 8,880.00 | 8,692.15 | 66,992 |
| 2025-09-02 | 9,050.00 | 9,090.00 | 8,740.00 | 8,980.00 | 8,790.04 | 66,245 |
| 2025-09-01 | 9,510.00 | 9,580.00 | 8,950.00 | 9,050.00 | 8,858.56 | 164,956 |
| 2025-08-29 | 9,650.00 | 9,710.00 | 9,450.00 | 9,510.00 | 9,308.83 | 57,428 |
| 2025-08-28 | 9,820.00 | 9,970.00 | 9,550.00 | 9,630.00 | 9,426.29 | 103,296 |
| 2025-08-27 | 10,020.00 | 10,060.00 | 9,840.00 | 9,870.00 | 9,661.21 | 55,244 |
| 2025-08-26 | 10,290.00 | 10,290.00 | 9,930.00 | 10,020.00 | 9,808.04 | 41,785 |
| 2025-08-25 | 10,210.00 | 10,400.00 | 10,180.00 | 10,230.00 | 10,013.60 | 52,294 |
| 2025-08-22 | 10,360.00 | 10,430.00 | 10,120.00 | 10,190.00 | 9,974.44 | 44,298 |
| 2025-08-21 | 9,960.00 | 10,860.00 | 9,950.00 | 10,340.00 | 10,121.27 | 241,107 |
| 2025-08-20 | 9,930.00 | 10,010.00 | 9,720.00 | 9,960.00 | 9,749.31 | 67,802 |
| 2025-08-19 | 9,980.00 | 10,970.00 | 9,940.00 | 9,980.00 | 9,768.88 | 278,592 |
| 2025-08-18 | 10,250.00 | 10,300.00 | 9,810.00 | 9,860.00 | 9,651.42 | 81,401 |
| 2025-08-14 | 10,460.00 | 10,730.00 | 10,240.00 | 10,250.00 | 10,033.17 | 102,887 |
| 2025-08-13 | 10,420.00 | 10,420.00 | 10,190.00 | 10,340.00 | 10,121.27 | 31,836 |
| 2025-08-12 | 10,310.00 | 10,440.00 | 10,250.00 | 10,310.00 | 10,091.90 | 30,492 |
| 2025-08-11 | 10,390.00 | 10,520.00 | 10,230.00 | 10,300.00 | 10,082.12 | 33,571 |
| 2025-08-08 | 10,370.00 | 10,590.00 | 10,310.00 | 10,400.00 | 10,180.00 | 22,606 |
| 2025-08-07 | 10,230.00 | 10,630.00 | 10,160.00 | 10,420.00 | 10,199.58 | 110,326 |
| 2025-08-06 | 10,100.00 | 10,250.00 | 10,040.00 | 10,200.00 | 9,984.23 | 32,550 |
| 2025-08-05 | 10,120.00 | 10,280.00 | 10,080.00 | 10,160.00 | 9,945.08 | 20,993 |
| 2025-08-04 | 9,800.00 | 10,200.00 | 9,670.00 | 10,160.00 | 9,945.08 | 43,010 |
| 2025-08-01 | 10,280.00 | 10,280.00 | 9,750.00 | 9,830.00 | 9,622.06 | 86,779 |
| 2025-07-31 | 10,000.00 | 10,390.00 | 9,950.00 | 10,230.00 | 10,013.60 | 57,131 |
| 2025-07-30 | 10,070.00 | 10,200.00 | 9,950.00 | 9,950.00 | 9,739.52 | 57,093 |
| 2025-07-29 | 10,100.00 | 10,230.00 | 9,940.00 | 10,070.00 | 9,856.98 | 53,316 |
| 2025-07-28 | 10,540.00 | 10,540.00 | 10,060.00 | 10,060.00 | 9,847.19 | 92,163 |
| 2025-07-25 | 10,430.00 | 10,580.00 | 10,360.00 | 10,440.00 | 10,219.15 | 41,567 |
| 2025-07-24 | 10,670.00 | 10,840.00 | 10,430.00 | 10,430.00 | 10,209.37 | 66,706 |
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.