Daewon Media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,650.00 | 9,280.00 | 8,630.00 | 9,060.00 | 9,060.00 | 148,256 |
| 2026-10-16 | 8,230.00 | 8,910.00 | 8,230.00 | 8,570.00 | 8,570.00 | 103,790 |
| 2026-10-15 | 8,690.00 | 8,830.00 | 8,050.00 | 8,220.00 | 8,220.00 | 153,023 |
| 2026-10-14 | 8,600.00 | 9,150.00 | 8,370.00 | 8,740.00 | 8,740.00 | 243,915 |
| 2026-10-13 | 7,950.00 | 8,720.00 | 7,900.00 | 8,640.00 | 8,640.00 | 228,117 |
| 2026-10-12 | 8,260.00 | 8,400.00 | 7,620.00 | 8,150.00 | 8,150.00 | 176,661 |
| 2026-10-08 | 7,450.00 | 8,410.00 | 7,350.00 | 8,250.00 | 8,250.00 | 506,644 |
| 2026-10-07 | 7,300.00 | 7,450.00 | 7,200.00 | 7,370.00 | 7,370.00 | 50,913 |
| 2026-10-06 | 7,230.00 | 7,780.00 | 7,200.00 | 7,210.00 | 7,210.00 | 191,598 |
| 2026-10-02 | 7,220.00 | 7,290.00 | 7,030.00 | 7,130.00 | 7,130.00 | 42,978 |
| 2026-10-01 | 7,000.00 | 7,270.00 | 6,910.00 | 7,140.00 | 7,140.00 | 45,651 |
| 2026-09-30 | 7,220.00 | 7,220.00 | 6,880.00 | 6,960.00 | 6,960.00 | 55,735 |
| 2026-09-29 | 7,030.00 | 7,220.00 | 6,950.00 | 7,220.00 | 7,220.00 | 56,473 |
| 2026-09-28 | 7,140.00 | 7,270.00 | 6,950.00 | 6,960.00 | 6,960.00 | 106,621 |
| 2026-09-23 | 6,700.00 | 7,170.00 | 6,530.00 | 7,090.00 | 7,090.00 | 125,302 |
| 2026-09-22 | 6,670.00 | 6,740.00 | 6,550.00 | 6,660.00 | 6,660.00 | 35,263 |
| 2026-09-21 | 6,570.00 | 6,800.00 | 6,460.00 | 6,610.00 | 6,610.00 | 51,502 |
| 2026-09-18 | 6,450.00 | 6,610.00 | 6,410.00 | 6,560.00 | 6,560.00 | 26,577 |
| 2026-09-17 | 6,460.00 | 6,590.00 | 6,340.00 | 6,410.00 | 6,410.00 | 15,308 |
| 2026-09-16 | 6,350.00 | 6,530.00 | 6,120.00 | 6,470.00 | 6,470.00 | 29,916 |
| 2026-09-15 | 6,410.00 | 6,450.00 | 6,240.00 | 6,280.00 | 6,280.00 | 27,642 |
| 2026-09-14 | 6,400.00 | 6,500.00 | 6,230.00 | 6,410.00 | 6,410.00 | 24,070 |
| 2026-09-11 | 6,460.00 | 6,460.00 | 6,260.00 | 6,400.00 | 6,400.00 | 18,917 |
| 2026-09-10 | 6,660.00 | 6,660.00 | 6,380.00 | 6,510.00 | 6,510.00 | 25,931 |
| 2026-09-09 | 6,660.00 | 6,770.00 | 6,400.00 | 6,660.00 | 6,660.00 | 62,420 |
| 2026-09-08 | 6,670.00 | 6,870.00 | 6,490.00 | 6,660.00 | 6,660.00 | 62,197 |
| 2026-09-07 | 6,440.00 | 6,700.00 | 6,400.00 | 6,570.00 | 6,570.00 | 34,655 |
| 2026-09-04 | 6,130.00 | 6,340.00 | 6,130.00 | 6,320.00 | 6,320.00 | 30,562 |
| 2026-09-03 | 6,410.00 | 6,450.00 | 6,150.00 | 6,170.00 | 6,170.00 | 64,395 |
| 2026-09-02 | 6,250.00 | 6,740.00 | 6,140.00 | 6,410.00 | 6,410.00 | 125,190 |
| 2026-09-01 | 6,080.00 | 6,340.00 | 6,010.00 | 6,260.00 | 6,260.00 | 77,298 |
| 2026-08-31 | 5,840.00 | 6,100.00 | 5,810.00 | 6,070.00 | 6,070.00 | 51,922 |
| 2026-08-28 | 5,650.00 | 5,950.00 | 5,650.00 | 5,900.00 | 5,900.00 | 63,783 |
| 2026-08-27 | 5,670.00 | 5,770.00 | 5,620.00 | 5,690.00 | 5,690.00 | 28,375 |
| 2026-08-26 | 5,560.00 | 5,690.00 | 5,500.00 | 5,670.00 | 5,670.00 | 18,173 |
| 2026-08-25 | 5,500.00 | 5,660.00 | 5,410.00 | 5,620.00 | 5,620.00 | 22,555 |
| 2026-08-24 | 5,460.00 | 5,600.00 | 5,360.00 | 5,520.00 | 5,520.00 | 17,606 |
| 2026-08-21 | 5,400.00 | 5,450.00 | 5,290.00 | 5,450.00 | 5,450.00 | 32,318 |
| 2026-08-20 | 5,490.00 | 5,530.00 | 5,390.00 | 5,460.00 | 5,460.00 | 26,000 |
| 2026-08-19 | 5,510.00 | 5,530.00 | 5,150.00 | 5,470.00 | 5,470.00 | 23,101 |
| 2026-08-18 | 5,600.00 | 5,770.00 | 5,450.00 | 5,580.00 | 5,580.00 | 77,079 |
| 2026-08-14 | 5,090.00 | 5,630.00 | 5,010.00 | 5,570.00 | 5,570.00 | 167,128 |
| 2026-08-13 | 5,080.00 | 5,100.00 | 4,980.00 | 5,060.00 | 5,060.00 | 17,456 |
| 2026-08-12 | 5,080.00 | 5,090.00 | 4,980.00 | 5,080.00 | 5,080.00 | 15,688 |
| 2026-08-11 | 4,985.00 | 5,090.00 | 4,895.00 | 5,050.00 | 5,050.00 | 23,907 |
| 2026-08-10 | 4,945.00 | 4,995.00 | 4,825.00 | 4,985.00 | 4,985.00 | 29,282 |
| 2026-08-07 | 4,780.00 | 4,930.00 | 4,760.00 | 4,880.00 | 4,880.00 | 28,744 |
| 2026-08-06 | 4,695.00 | 4,820.00 | 4,600.00 | 4,770.00 | 4,770.00 | 35,802 |
| 2026-08-05 | 4,605.00 | 4,750.00 | 4,605.00 | 4,695.00 | 4,695.00 | 23,692 |
| 2026-08-04 | 4,360.00 | 4,580.00 | 4,355.00 | 4,575.00 | 4,575.00 | 17,202 |
| 2026-08-03 | 4,340.00 | 4,425.00 | 4,295.00 | 4,355.00 | 4,355.00 | 15,967 |
| 2026-07-31 | 4,200.00 | 4,385.00 | 4,200.00 | 4,340.00 | 4,340.00 | 14,605 |
| 2026-07-30 | 3,800.00 | 4,310.00 | 3,800.00 | 4,190.00 | 4,190.00 | 34,025 |
| 2026-07-29 | 4,370.00 | 4,535.00 | 3,940.00 | 4,165.00 | 4,165.00 | 98,386 |
| 2026-07-28 | 4,585.00 | 4,665.00 | 4,310.00 | 4,400.00 | 4,400.00 | 31,675 |
| 2026-07-27 | 4,640.00 | 4,835.00 | 4,540.00 | 4,620.00 | 4,620.00 | 36,755 |
| 2026-07-24 | 4,700.00 | 4,745.00 | 4,560.00 | 4,640.00 | 4,640.00 | 8,241 |
| 2026-07-23 | 4,510.00 | 4,700.00 | 4,510.00 | 4,690.00 | 4,690.00 | 99,264 |
| 2026-07-22 | 4,490.00 | 4,645.00 | 4,490.00 | 4,555.00 | 4,555.00 | 20,557 |
| 2026-07-21 | 4,485.00 | 4,570.00 | 4,310.00 | 4,490.00 | 4,490.00 | 15,696 |
Page 1 of 21 · 1,224 trading daysOlder →
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.