Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 10,120.00 | 10,140.00 | 9,990.00 | 10,050.00 | 9,837.40 | 59,509 |
| 2025-04-22 | 10,000.00 | 10,100.00 | 9,910.00 | 9,990.00 | 9,778.67 | 81,466 |
| 2025-04-21 | 10,050.00 | 10,350.00 | 9,950.00 | 10,030.00 | 9,817.83 | 126,678 |
| 2025-04-18 | 10,400.00 | 10,500.00 | 9,980.00 | 10,050.00 | 9,837.40 | 307,040 |
| 2025-04-17 | 9,640.00 | 11,150.00 | 9,580.00 | 10,140.00 | 9,925.50 | 1,875,294 |
| 2025-04-16 | 9,630.00 | 9,730.00 | 9,410.00 | 9,500.00 | 9,299.04 | 76,122 |
| 2025-04-15 | 9,610.00 | 9,660.00 | 9,420.00 | 9,640.00 | 9,436.08 | 52,996 |
| 2025-04-14 | 9,700.00 | 9,770.00 | 9,560.00 | 9,620.00 | 9,416.50 | 103,548 |
| 2025-04-11 | 9,500.00 | 10,310.00 | 9,340.00 | 9,700.00 | 9,494.81 | 460,476 |
| 2025-04-10 | 9,250.00 | 9,490.00 | 9,050.00 | 9,460.00 | 9,259.88 | 122,950 |
| 2025-04-09 | 9,160.00 | 9,370.00 | 8,890.00 | 8,990.00 | 8,799.83 | 75,457 |
| 2025-04-08 | 9,000.00 | 9,280.00 | 8,850.00 | 9,240.00 | 9,044.54 | 106,844 |
| 2025-04-07 | 9,080.00 | 9,210.00 | 8,750.00 | 8,920.00 | 8,731.31 | 136,723 |
| 2025-04-04 | 9,200.00 | 9,470.00 | 8,630.00 | 9,350.00 | 9,152.21 | 256,976 |
| 2025-04-03 | 10,680.00 | 10,700.00 | 9,440.00 | 9,440.00 | 9,240.31 | 505,637 |
| 2025-04-02 | 11,200.00 | 11,600.00 | 10,550.00 | 11,020.00 | 10,786.88 | 455,616 |
| 2025-04-01 | 10,500.00 | 10,860.00 | 10,340.00 | 10,840.00 | 10,610.69 | 90,828 |
| 2025-03-31 | 10,290.00 | 10,540.00 | 10,010.00 | 10,340.00 | 10,121.27 | 50,906 |
| 2025-03-28 | 10,330.00 | 10,450.00 | 10,180.00 | 10,290.00 | 10,072.33 | 31,212 |
| 2025-03-27 | 10,370.00 | 10,550.00 | 10,250.00 | 10,330.00 | 10,111.48 | 46,495 |
| 2025-03-26 | 10,560.00 | 11,110.00 | 10,240.00 | 10,370.00 | 10,150.63 | 111,264 |
| 2025-03-25 | 11,020.00 | 11,170.00 | 10,390.00 | 10,540.00 | 10,317.04 | 128,354 |
| 2025-03-24 | 10,960.00 | 11,390.00 | 10,940.00 | 11,000.00 | 10,767.31 | 168,822 |
| 2025-03-21 | 10,460.00 | 10,970.00 | 10,440.00 | 10,940.00 | 10,708.58 | 118,570 |
| 2025-03-20 | 10,780.00 | 10,830.00 | 10,450.00 | 10,460.00 | 10,238.73 | 82,710 |
| 2025-03-19 | 10,500.00 | 10,900.00 | 10,500.00 | 10,780.00 | 10,551.96 | 181,313 |
| 2025-03-18 | 10,200.00 | 10,520.00 | 9,940.00 | 10,370.00 | 10,150.63 | 98,205 |
| 2025-03-17 | 10,020.00 | 10,490.00 | 10,020.00 | 10,230.00 | 10,013.60 | 66,389 |
| 2025-03-14 | 10,300.00 | 10,400.00 | 10,050.00 | 10,110.00 | 9,896.13 | 80,390 |
| 2025-03-13 | 10,180.00 | 10,450.00 | 10,000.00 | 10,300.00 | 10,082.12 | 142,357 |
| 2025-03-12 | 9,640.00 | 10,080.00 | 9,600.00 | 10,020.00 | 9,808.04 | 138,960 |
| 2025-03-11 | 9,500.00 | 9,650.00 | 9,130.00 | 9,640.00 | 9,436.08 | 50,918 |
| 2025-03-10 | 9,400.00 | 9,720.00 | 9,350.00 | 9,600.00 | 9,396.92 | 72,085 |
| 2025-03-07 | 9,560.00 | 9,600.00 | 9,320.00 | 9,450.00 | 9,250.10 | 59,757 |
| 2025-03-06 | 9,120.00 | 9,670.00 | 9,120.00 | 9,580.00 | 9,377.35 | 116,266 |
| 2025-03-05 | 8,900.00 | 9,160.00 | 8,900.00 | 9,110.00 | 8,917.29 | 28,839 |
| 2025-03-04 | 9,070.00 | 9,240.00 | 8,770.00 | 8,960.00 | 8,770.46 | 58,732 |
| 2025-02-28 | 9,190.00 | 9,190.00 | 9,020.00 | 9,070.00 | 8,878.13 | 32,272 |
| 2025-02-27 | 9,190.00 | 9,270.00 | 9,080.00 | 9,220.00 | 9,024.96 | 24,086 |
| 2025-02-26 | 9,170.00 | 9,240.00 | 9,060.00 | 9,190.00 | 8,995.60 | 25,367 |
| 2025-02-25 | 9,000.00 | 9,270.00 | 8,980.00 | 9,190.00 | 8,995.60 | 32,863 |
| 2025-02-24 | 8,930.00 | 9,200.00 | 8,900.00 | 9,050.00 | 8,858.56 | 28,111 |
| 2025-02-21 | 9,190.00 | 9,300.00 | 9,050.00 | 9,050.00 | 8,858.56 | 40,317 |
| 2025-02-20 | 9,160.00 | 9,560.00 | 9,160.00 | 9,250.00 | 9,054.33 | 108,602 |
| 2025-02-19 | 9,150.00 | 9,220.00 | 9,060.00 | 9,140.00 | 8,946.65 | 29,864 |
| 2025-02-18 | 9,140.00 | 9,200.00 | 9,030.00 | 9,150.00 | 8,956.44 | 19,388 |
| 2025-02-17 | 8,950.00 | 9,140.00 | 8,950.00 | 9,140.00 | 8,946.65 | 22,316 |
| 2025-02-14 | 8,950.00 | 9,070.00 | 8,830.00 | 8,950.00 | 8,760.67 | 28,176 |
| 2025-02-13 | 9,060.00 | 9,080.00 | 8,820.00 | 8,950.00 | 8,760.67 | 26,692 |
| 2025-02-12 | 9,080.00 | 9,200.00 | 8,940.00 | 9,080.00 | 8,887.92 | 38,888 |
| 2025-02-11 | 9,140.00 | 9,230.00 | 9,040.00 | 9,080.00 | 8,887.92 | 33,961 |
| 2025-02-10 | 8,900.00 | 9,250.00 | 8,860.00 | 9,120.00 | 8,927.08 | 66,726 |
| 2025-02-07 | 8,890.00 | 9,110.00 | 8,860.00 | 8,890.00 | 8,701.94 | 54,937 |
| 2025-02-06 | 8,940.00 | 9,010.00 | 8,800.00 | 8,880.00 | 8,692.15 | 35,829 |
| 2025-02-05 | 8,750.00 | 8,980.00 | 8,680.00 | 8,940.00 | 8,750.88 | 37,769 |
| 2025-02-04 | 8,600.00 | 8,830.00 | 8,600.00 | 8,750.00 | 8,564.90 | 26,563 |
| 2025-02-03 | 8,750.00 | 9,260.00 | 8,520.00 | 8,650.00 | 8,467.02 | 53,403 |
| 2025-01-31 | 8,520.00 | 8,880.00 | 8,450.00 | 8,770.00 | 8,584.48 | 67,612 |
| 2025-01-24 | 8,250.00 | 8,440.00 | 8,250.00 | 8,430.00 | 8,251.67 | 25,672 |
| 2025-01-23 | 8,310.00 | 8,500.00 | 8,180.00 | 8,330.00 | 8,153.79 | 40,001 |
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.