Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,780.00 | 10,920.00 | 10,600.00 | 10,670.00 | 10,444.29 | 61,075 |
| 2025-07-22 | 11,090.00 | 11,160.00 | 10,710.00 | 10,840.00 | 10,610.69 | 58,839 |
| 2025-07-21 | 11,010.00 | 11,170.00 | 10,940.00 | 11,090.00 | 10,855.40 | 41,676 |
| 2025-07-18 | 11,000.00 | 11,200.00 | 10,620.00 | 11,010.00 | 10,777.10 | 77,298 |
| 2025-07-17 | 11,200.00 | 11,400.00 | 10,890.00 | 11,030.00 | 10,796.67 | 76,378 |
| 2025-07-16 | 11,350.00 | 11,420.00 | 11,090.00 | 11,200.00 | 10,963.08 | 48,164 |
| 2025-07-15 | 11,310.00 | 11,750.00 | 11,130.00 | 11,300.00 | 11,060.96 | 86,293 |
| 2025-07-14 | 11,600.00 | 11,600.00 | 11,270.00 | 11,360.00 | 11,119.69 | 87,621 |
| 2025-07-11 | 11,470.00 | 11,780.00 | 11,350.00 | 11,540.00 | 11,295.88 | 102,986 |
| 2025-07-10 | 11,650.00 | 11,690.00 | 11,330.00 | 11,430.00 | 11,188.21 | 85,707 |
| 2025-07-09 | 11,830.00 | 11,950.00 | 11,460.00 | 11,540.00 | 11,295.88 | 81,445 |
| 2025-07-08 | 11,500.00 | 11,780.00 | 11,400.00 | 11,690.00 | 11,442.71 | 122,965 |
| 2025-07-07 | 11,420.00 | 11,680.00 | 11,170.00 | 11,500.00 | 11,256.73 | 127,307 |
| 2025-07-04 | 12,110.00 | 12,110.00 | 11,290.00 | 11,380.00 | 11,139.27 | 209,712 |
| 2025-07-03 | 11,540.00 | 12,680.00 | 11,500.00 | 12,120.00 | 11,863.62 | 818,719 |
| 2025-07-02 | 11,760.00 | 12,030.00 | 11,180.00 | 11,410.00 | 11,168.63 | 264,751 |
| 2025-07-01 | 12,420.00 | 12,480.00 | 11,690.00 | 11,730.00 | 11,481.87 | 417,600 |
| 2025-06-30 | 11,230.00 | 12,570.00 | 10,830.00 | 12,400.00 | 12,137.69 | 1,130,887 |
| 2025-06-27 | 11,190.00 | 11,260.00 | 11,000.00 | 11,090.00 | 10,855.40 | 91,214 |
| 2025-06-26 | 11,420.00 | 11,470.00 | 10,920.00 | 11,090.00 | 10,855.40 | 134,975 |
| 2025-06-25 | 11,700.00 | 11,970.00 | 11,330.00 | 11,480.00 | 11,237.15 | 119,886 |
| 2025-06-24 | 11,690.00 | 11,800.00 | 11,440.00 | 11,680.00 | 11,432.92 | 127,345 |
| 2025-06-23 | 11,850.00 | 11,870.00 | 11,450.00 | 11,560.00 | 11,315.46 | 149,176 |
| 2025-06-20 | 12,160.00 | 12,170.00 | 11,750.00 | 11,920.00 | 11,667.85 | 234,030 |
| 2025-06-19 | 11,250.00 | 12,350.00 | 11,100.00 | 12,160.00 | 11,902.77 | 896,100 |
| 2025-06-18 | 10,680.00 | 11,110.00 | 10,560.00 | 11,090.00 | 10,855.40 | 139,369 |
| 2025-06-17 | 10,680.00 | 10,850.00 | 10,530.00 | 10,760.00 | 10,532.38 | 108,863 |
| 2025-06-16 | 10,410.00 | 10,850.00 | 10,240.00 | 10,760.00 | 10,532.38 | 123,941 |
| 2025-06-13 | 10,950.00 | 11,000.00 | 10,480.00 | 10,510.00 | 10,287.67 | 143,504 |
| 2025-06-12 | 10,600.00 | 11,020.00 | 10,450.00 | 10,880.00 | 10,649.85 | 139,321 |
| 2025-06-11 | 10,680.00 | 10,680.00 | 10,310.00 | 10,600.00 | 10,375.77 | 117,186 |
| 2025-06-10 | 10,750.00 | 11,360.00 | 10,570.00 | 10,590.00 | 10,365.98 | 394,147 |
| 2025-06-09 | 10,350.00 | 10,700.00 | 10,290.00 | 10,580.00 | 10,356.19 | 76,726 |
| 2025-06-05 | 10,770.00 | 10,770.00 | 10,300.00 | 10,370.00 | 10,150.63 | 142,881 |
| 2025-06-04 | 11,050.00 | 11,520.00 | 10,680.00 | 10,750.00 | 10,522.60 | 181,713 |
| 2025-06-02 | 10,810.00 | 11,460.00 | 10,800.00 | 11,050.00 | 10,816.25 | 236,594 |
| 2025-05-30 | 10,800.00 | 10,890.00 | 10,560.00 | 10,860.00 | 10,630.27 | 89,756 |
| 2025-05-29 | 11,100.00 | 11,190.00 | 10,700.00 | 10,900.00 | 10,669.42 | 90,106 |
| 2025-05-28 | 11,040.00 | 11,300.00 | 10,940.00 | 11,100.00 | 10,865.19 | 75,549 |
| 2025-05-27 | 11,440.00 | 11,850.00 | 10,840.00 | 11,030.00 | 10,796.67 | 191,741 |
| 2025-05-26 | 11,200.00 | 11,660.00 | 11,030.00 | 11,340.00 | 11,100.12 | 65,772 |
| 2025-05-23 | 11,490.00 | 11,640.00 | 11,220.00 | 11,230.00 | 10,992.44 | 68,842 |
| 2025-05-22 | 11,620.00 | 11,620.00 | 11,290.00 | 11,570.00 | 11,325.25 | 67,877 |
| 2025-05-21 | 11,420.00 | 11,800.00 | 11,370.00 | 11,650.00 | 11,403.56 | 156,527 |
| 2025-05-20 | 11,200.00 | 11,540.00 | 11,170.00 | 11,420.00 | 11,178.42 | 71,790 |
| 2025-05-19 | 11,270.00 | 11,480.00 | 11,140.00 | 11,190.00 | 10,953.29 | 62,799 |
| 2025-05-16 | 11,130.00 | 11,380.00 | 11,000.00 | 11,360.00 | 11,119.69 | 108,065 |
| 2025-05-15 | 10,670.00 | 11,430.00 | 10,660.00 | 11,130.00 | 10,894.56 | 202,635 |
| 2025-05-14 | 10,650.00 | 10,750.00 | 10,290.00 | 10,650.00 | 10,424.71 | 87,921 |
| 2025-05-13 | 10,760.00 | 10,780.00 | 10,530.00 | 10,650.00 | 10,424.71 | 46,073 |
| 2025-05-12 | 10,600.00 | 10,820.00 | 10,560.00 | 10,740.00 | 10,512.81 | 49,970 |
| 2025-05-09 | 10,850.00 | 10,940.00 | 10,550.00 | 10,710.00 | 10,483.44 | 66,161 |
| 2025-05-08 | 10,660.00 | 10,880.00 | 10,500.00 | 10,850.00 | 10,620.48 | 71,653 |
| 2025-05-07 | 10,560.00 | 10,830.00 | 10,470.00 | 10,690.00 | 10,463.87 | 66,845 |
| 2025-05-02 | 11,080.00 | 11,090.00 | 10,530.00 | 10,560.00 | 10,336.62 | 129,983 |
| 2025-04-30 | 11,600.00 | 11,710.00 | 11,160.00 | 11,190.00 | 10,953.29 | 243,080 |
| 2025-04-29 | 11,540.00 | 11,550.00 | 11,080.00 | 11,200.00 | 10,963.08 | 123,466 |
| 2025-04-28 | 11,000.00 | 11,790.00 | 10,820.00 | 11,490.00 | 11,246.94 | 489,991 |
| 2025-04-25 | 10,400.00 | 10,990.00 | 10,310.00 | 10,900.00 | 10,669.42 | 302,297 |
| 2025-04-24 | 10,050.00 | 10,680.00 | 9,910.00 | 10,270.00 | 10,052.75 | 363,422 |
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.