Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,040.00 | 8,110.00 | 7,900.00 | 7,960.00 | 7,690.29 | 21,438 |
| 2024-10-24 | 8,040.00 | 8,140.00 | 8,020.00 | 8,040.00 | 7,767.58 | 10,270 |
| 2024-10-23 | 8,150.00 | 8,240.00 | 7,980.00 | 8,140.00 | 7,864.20 | 18,745 |
| 2024-10-22 | 8,130.00 | 8,220.00 | 7,980.00 | 8,060.00 | 7,786.91 | 26,022 |
| 2024-10-21 | 8,060.00 | 8,340.00 | 8,060.00 | 8,190.00 | 7,912.50 | 15,562 |
| 2024-10-18 | 8,380.00 | 8,430.00 | 8,190.00 | 8,250.00 | 7,970.47 | 21,028 |
| 2024-10-17 | 8,420.00 | 8,430.00 | 8,360.00 | 8,380.00 | 8,096.06 | 15,232 |
| 2024-10-16 | 8,470.00 | 8,510.00 | 8,330.00 | 8,450.00 | 8,163.69 | 14,156 |
| 2024-10-15 | 8,450.00 | 8,530.00 | 8,350.00 | 8,480.00 | 8,192.68 | 21,564 |
| 2024-10-14 | 8,700.00 | 8,700.00 | 8,390.00 | 8,400.00 | 8,115.39 | 12,433 |
| 2024-10-11 | 8,510.00 | 8,800.00 | 8,380.00 | 8,390.00 | 8,105.72 | 40,131 |
| 2024-10-10 | 8,400.00 | 8,530.00 | 8,380.00 | 8,390.00 | 8,105.72 | 7,366 |
| 2024-10-08 | 8,460.00 | 8,570.00 | 8,420.00 | 8,420.00 | 8,134.71 | 12,290 |
| 2024-10-07 | 8,500.00 | 8,590.00 | 8,430.00 | 8,550.00 | 8,260.30 | 12,565 |
| 2024-10-04 | 8,470.00 | 8,570.00 | 8,440.00 | 8,550.00 | 8,260.30 | 13,503 |
| 2024-10-02 | 8,830.00 | 8,830.00 | 8,500.00 | 8,570.00 | 8,279.63 | 10,840 |
| 2024-09-30 | 8,900.00 | 8,900.00 | 8,600.00 | 8,720.00 | 8,424.54 | 20,568 |
| 2024-09-27 | 8,670.00 | 8,910.00 | 8,590.00 | 8,890.00 | 8,588.78 | 30,864 |
| 2024-09-26 | 8,440.00 | 8,750.00 | 8,390.00 | 8,690.00 | 8,395.56 | 30,827 |
| 2024-09-25 | 8,460.00 | 8,690.00 | 8,440.00 | 8,440.00 | 8,154.03 | 24,112 |
| 2024-09-24 | 8,250.00 | 8,570.00 | 8,250.00 | 8,470.00 | 8,183.01 | 22,114 |
| 2024-09-23 | 8,380.00 | 8,450.00 | 8,300.00 | 8,330.00 | 8,047.76 | 12,184 |
| 2024-09-20 | 8,400.00 | 8,620.00 | 8,290.00 | 8,380.00 | 8,096.06 | 31,822 |
| 2024-09-19 | 8,550.00 | 8,570.00 | 8,380.00 | 8,380.00 | 8,096.06 | 22,093 |
| 2024-09-13 | 8,370.00 | 8,480.00 | 8,280.00 | 8,380.00 | 8,096.06 | 9,969 |
| 2024-09-12 | 8,240.00 | 8,410.00 | 8,240.00 | 8,340.00 | 8,057.42 | 16,034 |
| 2024-09-11 | 8,040.00 | 8,500.00 | 8,000.00 | 8,240.00 | 7,960.81 | 53,870 |
| 2024-09-10 | 8,430.00 | 8,650.00 | 8,170.00 | 8,180.00 | 7,902.84 | 26,939 |
| 2024-09-09 | 8,320.00 | 8,520.00 | 8,320.00 | 8,470.00 | 8,183.01 | 12,748 |
| 2024-09-06 | 8,690.00 | 8,820.00 | 8,430.00 | 8,600.00 | 8,308.61 | 34,722 |
| 2024-09-05 | 8,600.00 | 8,920.00 | 8,580.00 | 8,820.00 | 8,521.15 | 46,193 |
| 2024-09-04 | 8,610.00 | 8,880.00 | 8,520.00 | 8,610.00 | 8,318.27 | 55,351 |
| 2024-09-03 | 8,820.00 | 9,160.00 | 8,790.00 | 8,880.00 | 8,579.12 | 23,125 |
| 2024-09-02 | 8,770.00 | 9,000.00 | 8,720.00 | 9,000.00 | 8,695.06 | 44,487 |
| 2024-08-30 | 8,690.00 | 8,820.00 | 8,610.00 | 8,770.00 | 8,472.85 | 14,920 |
| 2024-08-29 | 8,650.00 | 8,680.00 | 8,520.00 | 8,660.00 | 8,366.58 | 15,366 |
| 2024-08-28 | 8,600.00 | 8,640.00 | 8,560.00 | 8,630.00 | 8,337.59 | 18,202 |
| 2024-08-27 | 8,550.00 | 8,640.00 | 8,420.00 | 8,530.00 | 8,240.98 | 18,800 |
| 2024-08-26 | 8,490.00 | 8,630.00 | 8,450.00 | 8,550.00 | 8,260.30 | 24,164 |
| 2024-08-23 | 8,380.00 | 8,490.00 | 8,190.00 | 8,490.00 | 8,202.34 | 26,178 |
| 2024-08-22 | 8,450.00 | 8,500.00 | 8,250.00 | 8,380.00 | 8,096.06 | 24,941 |
| 2024-08-21 | 8,390.00 | 8,460.00 | 8,310.00 | 8,450.00 | 8,163.69 | 23,322 |
| 2024-08-20 | 8,240.00 | 8,450.00 | 8,240.00 | 8,390.00 | 8,105.72 | 35,421 |
| 2024-08-19 | 8,340.00 | 8,370.00 | 8,240.00 | 8,280.00 | 7,999.45 | 14,805 |
| 2024-08-16 | 8,190.00 | 8,600.00 | 8,190.00 | 8,340.00 | 8,057.42 | 49,598 |
| 2024-08-14 | 8,550.00 | 8,670.00 | 8,440.00 | 8,510.00 | 8,221.66 | 17,450 |
| 2024-08-13 | 8,610.00 | 8,650.00 | 8,450.00 | 8,500.00 | 8,212.00 | 13,515 |
| 2024-08-12 | 8,400.00 | 8,670.00 | 8,380.00 | 8,610.00 | 8,318.27 | 19,835 |
| 2024-08-09 | 8,320.00 | 8,410.00 | 8,270.00 | 8,380.00 | 8,096.06 | 16,217 |
| 2024-08-08 | 8,200.00 | 8,280.00 | 8,050.00 | 8,250.00 | 7,970.47 | 17,584 |
| 2024-08-07 | 8,130.00 | 8,390.00 | 8,130.00 | 8,290.00 | 8,009.11 | 19,676 |
| 2024-08-06 | 7,800.00 | 8,290.00 | 7,800.00 | 8,210.00 | 7,931.82 | 80,349 |
| 2024-08-05 | 8,890.00 | 8,890.00 | 7,490.00 | 7,810.00 | 7,545.38 | 130,644 |
| 2024-08-02 | 9,000.00 | 9,000.00 | 8,800.00 | 8,960.00 | 8,656.41 | 39,078 |
| 2024-08-01 | 8,830.00 | 9,120.00 | 8,830.00 | 9,050.00 | 8,743.36 | 29,888 |
| 2024-07-31 | 8,900.00 | 8,900.00 | 8,760.00 | 8,890.00 | 8,588.78 | 33,489 |
| 2024-07-30 | 9,010.00 | 9,090.00 | 8,850.00 | 8,950.00 | 8,646.75 | 17,863 |
| 2024-07-29 | 9,000.00 | 9,000.00 | 8,890.00 | 8,980.00 | 8,675.73 | 6,167 |
| 2024-07-26 | 8,850.00 | 9,000.00 | 8,850.00 | 8,930.00 | 8,627.43 | 19,473 |
| 2024-07-25 | 8,870.00 | 9,000.00 | 8,800.00 | 8,930.00 | 8,627.43 | 28,793 |
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.