Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,600.00 | 8,640.00 | 8,190.00 | 8,300.00 | 8,124.42 | 63,422 |
| 2025-01-21 | 8,600.00 | 8,640.00 | 8,450.00 | 8,550.00 | 8,369.13 | 42,441 |
| 2025-01-20 | 8,480.00 | 8,660.00 | 8,360.00 | 8,560.00 | 8,378.92 | 57,013 |
| 2025-01-17 | 8,950.00 | 9,430.00 | 8,140.00 | 8,470.00 | 8,290.83 | 273,378 |
| 2025-01-16 | 9,050.00 | 9,130.00 | 8,690.00 | 8,800.00 | 8,613.85 | 42,541 |
| 2025-01-15 | 9,110.00 | 9,210.00 | 8,900.00 | 9,000.00 | 8,809.62 | 41,163 |
| 2025-01-14 | 8,740.00 | 9,130.00 | 8,710.00 | 9,100.00 | 8,907.50 | 49,821 |
| 2025-01-13 | 8,790.00 | 8,960.00 | 8,650.00 | 8,730.00 | 8,545.33 | 23,318 |
| 2025-01-10 | 8,700.00 | 8,860.00 | 8,600.00 | 8,730.00 | 8,545.33 | 20,194 |
| 2025-01-09 | 8,950.00 | 9,000.00 | 8,620.00 | 8,710.00 | 8,525.75 | 76,956 |
| 2025-01-08 | 9,110.00 | 9,280.00 | 8,860.00 | 9,040.00 | 8,848.77 | 62,473 |
| 2025-01-07 | 8,730.00 | 9,240.00 | 8,590.00 | 9,110.00 | 8,917.29 | 212,221 |
| 2025-01-06 | 8,510.00 | 8,640.00 | 8,400.00 | 8,570.00 | 8,388.71 | 42,278 |
| 2025-01-03 | 7,800.00 | 8,550.00 | 7,800.00 | 8,480.00 | 8,300.62 | 129,826 |
| 2025-01-02 | 7,640.00 | 7,920.00 | 7,580.00 | 7,780.00 | 7,615.42 | 35,404 |
| 2024-12-30 | 7,360.00 | 7,690.00 | 7,360.00 | 7,640.00 | 7,478.38 | 14,064 |
| 2024-12-27 | 7,800.00 | 7,800.00 | 7,510.00 | 7,520.00 | 7,360.92 | 21,115 |
| 2024-12-26 | 7,850.00 | 7,890.00 | 7,620.00 | 7,690.00 | 7,429.44 | 36,638 |
| 2024-12-24 | 7,880.00 | 7,980.00 | 7,800.00 | 7,820.00 | 7,555.04 | 11,187 |
| 2024-12-23 | 7,770.00 | 7,960.00 | 7,770.00 | 7,860.00 | 7,593.68 | 15,123 |
| 2024-12-20 | 7,850.00 | 7,850.00 | 7,710.00 | 7,770.00 | 7,506.73 | 9,592 |
| 2024-12-19 | 7,900.00 | 8,060.00 | 7,720.00 | 7,760.00 | 7,497.07 | 12,445 |
| 2024-12-18 | 7,780.00 | 7,930.00 | 7,780.00 | 7,900.00 | 7,632.33 | 11,992 |
| 2024-12-17 | 8,050.00 | 8,060.00 | 7,760.00 | 7,880.00 | 7,613.00 | 48,044 |
| 2024-12-16 | 7,990.00 | 8,040.00 | 7,900.00 | 7,990.00 | 7,719.28 | 25,161 |
| 2024-12-13 | 7,670.00 | 7,930.00 | 7,670.00 | 7,900.00 | 7,632.33 | 40,052 |
| 2024-12-12 | 7,740.00 | 7,750.00 | 7,500.00 | 7,650.00 | 7,390.80 | 35,036 |
| 2024-12-11 | 7,290.00 | 7,580.00 | 7,250.00 | 7,550.00 | 7,294.19 | 27,980 |
| 2024-12-10 | 6,970.00 | 7,290.00 | 6,900.00 | 7,290.00 | 7,043.00 | 31,207 |
| 2024-12-09 | 7,020.00 | 7,340.00 | 6,930.00 | 7,000.00 | 6,762.82 | 42,564 |
| 2024-12-06 | 7,290.00 | 7,430.00 | 7,110.00 | 7,330.00 | 7,081.64 | 44,169 |
| 2024-12-05 | 7,330.00 | 7,530.00 | 7,200.00 | 7,350.00 | 7,100.96 | 50,500 |
| 2024-12-04 | 7,040.00 | 7,290.00 | 7,010.00 | 7,280.00 | 7,033.33 | 32,885 |
| 2024-12-03 | 7,050.00 | 7,310.00 | 7,050.00 | 7,260.00 | 7,014.01 | 24,495 |
| 2024-12-02 | 7,330.00 | 7,500.00 | 7,120.00 | 7,170.00 | 6,927.06 | 27,889 |
| 2024-11-29 | 7,490.00 | 7,530.00 | 7,300.00 | 7,330.00 | 7,081.64 | 16,521 |
| 2024-11-28 | 7,500.00 | 7,580.00 | 7,430.00 | 7,490.00 | 7,236.22 | 26,723 |
| 2024-11-27 | 7,600.00 | 7,640.00 | 7,450.00 | 7,500.00 | 7,245.88 | 18,433 |
| 2024-11-26 | 7,660.00 | 7,710.00 | 7,580.00 | 7,600.00 | 7,342.49 | 14,655 |
| 2024-11-25 | 7,510.00 | 7,660.00 | 7,460.00 | 7,660.00 | 7,400.46 | 28,939 |
| 2024-11-22 | 7,460.00 | 7,590.00 | 7,460.00 | 7,510.00 | 7,255.54 | 9,973 |
| 2024-11-21 | 7,390.00 | 7,470.00 | 7,370.00 | 7,450.00 | 7,197.57 | 6,307 |
| 2024-11-20 | 7,430.00 | 7,480.00 | 7,410.00 | 7,470.00 | 7,216.90 | 11,287 |
| 2024-11-19 | 7,400.00 | 7,500.00 | 7,400.00 | 7,470.00 | 7,216.90 | 4,345 |
| 2024-11-18 | 7,240.00 | 7,490.00 | 7,220.00 | 7,460.00 | 7,207.24 | 15,518 |
| 2024-11-15 | 7,140.00 | 7,660.00 | 7,120.00 | 7,360.00 | 7,110.62 | 55,463 |
| 2024-11-14 | 7,450.00 | 7,550.00 | 7,310.00 | 7,340.00 | 7,091.30 | 33,555 |
| 2024-11-13 | 7,500.00 | 7,670.00 | 7,430.00 | 7,450.00 | 7,197.57 | 30,956 |
| 2024-11-12 | 7,700.00 | 7,850.00 | 7,500.00 | 7,560.00 | 7,303.85 | 72,024 |
| 2024-11-11 | 7,880.00 | 7,920.00 | 7,640.00 | 7,760.00 | 7,497.07 | 45,589 |
| 2024-11-08 | 7,790.00 | 8,020.00 | 7,780.00 | 7,800.00 | 7,535.72 | 15,401 |
| 2024-11-07 | 7,900.00 | 8,080.00 | 7,770.00 | 7,780.00 | 7,516.39 | 15,228 |
| 2024-11-06 | 8,160.00 | 8,390.00 | 7,800.00 | 7,900.00 | 7,632.33 | 46,826 |
| 2024-11-05 | 7,990.00 | 8,400.00 | 7,990.00 | 8,160.00 | 7,883.52 | 14,966 |
| 2024-11-04 | 7,920.00 | 8,160.00 | 7,920.00 | 8,070.00 | 7,796.57 | 22,649 |
| 2024-11-01 | 7,950.00 | 8,060.00 | 7,870.00 | 7,970.00 | 7,699.96 | 20,652 |
| 2024-10-31 | 8,060.00 | 8,120.00 | 8,000.00 | 8,040.00 | 7,767.58 | 24,645 |
| 2024-10-30 | 8,050.00 | 8,150.00 | 8,050.00 | 8,060.00 | 7,786.91 | 10,755 |
| 2024-10-29 | 8,040.00 | 8,070.00 | 7,980.00 | 8,050.00 | 7,777.24 | 14,965 |
| 2024-10-28 | 7,960.00 | 8,070.00 | 7,950.00 | 8,040.00 | 7,767.58 | 16,967 |
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.