D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,560.00 | 6,730.00 | 6,500.00 | 6,520.00 | 6,520.00 | 13,371 |
| 2026-07-21 | 6,480.00 | 6,670.00 | 6,400.00 | 6,580.00 | 6,580.00 | 11,947 |
| 2026-07-20 | 6,770.00 | 6,830.00 | 6,510.00 | 6,520.00 | 6,520.00 | 16,891 |
| 2026-07-16 | 6,780.00 | 6,880.00 | 6,640.00 | 6,770.00 | 6,770.00 | 9,743 |
| 2026-07-15 | 6,590.00 | 6,840.00 | 6,580.00 | 6,780.00 | 6,780.00 | 17,416 |
| 2026-07-14 | 6,530.00 | 6,740.00 | 6,430.00 | 6,640.00 | 6,640.00 | 34,086 |
| 2026-07-13 | 6,690.00 | 6,860.00 | 6,600.00 | 6,660.00 | 6,660.00 | 22,916 |
| 2026-07-10 | 6,450.00 | 6,910.00 | 6,450.00 | 6,780.00 | 6,780.00 | 99,079 |
| 2026-07-09 | 7,160.00 | 7,300.00 | 6,220.00 | 6,450.00 | 6,450.00 | 301,912 |
| 2026-07-08 | 7,830.00 | 7,830.00 | 7,110.00 | 7,230.00 | 7,230.00 | 84,238 |
| 2026-07-07 | 7,610.00 | 7,860.00 | 7,490.00 | 7,850.00 | 7,850.00 | 29,595 |
| 2026-07-06 | 7,500.00 | 7,970.00 | 7,500.00 | 7,700.00 | 7,700.00 | 32,560 |
| 2026-07-03 | 7,510.00 | 7,510.00 | 7,070.00 | 7,330.00 | 7,330.00 | 8,393 |
| 2026-07-02 | 7,340.00 | 7,860.00 | 7,210.00 | 7,520.00 | 7,520.00 | 21,826 |
| 2026-07-01 | 7,300.00 | 7,390.00 | 7,050.00 | 7,340.00 | 7,340.00 | 13,255 |
| 2026-06-30 | 7,310.00 | 7,380.00 | 7,100.00 | 7,100.00 | 7,100.00 | 17,438 |
| 2026-06-29 | 6,660.00 | 7,400.00 | 6,660.00 | 7,310.00 | 7,310.00 | 56,867 |
| 2026-06-26 | 6,930.00 | 6,990.00 | 6,650.00 | 6,720.00 | 6,720.00 | 37,152 |
| 2026-06-25 | 7,380.00 | 7,510.00 | 7,000.00 | 7,000.00 | 7,000.00 | 43,105 |
| 2026-06-24 | 7,710.00 | 7,990.00 | 7,260.00 | 7,360.00 | 7,360.00 | 40,898 |
| 2026-06-23 | 8,060.00 | 8,340.00 | 7,700.00 | 7,710.00 | 7,710.00 | 48,366 |
| 2026-06-22 | 8,320.00 | 8,790.00 | 8,120.00 | 8,170.00 | 8,170.00 | 29,336 |
| 2026-06-19 | 8,690.00 | 8,970.00 | 8,260.00 | 8,310.00 | 8,310.00 | 38,962 |
| 2026-06-18 | 9,010.00 | 9,130.00 | 8,680.00 | 8,680.00 | 8,680.00 | 11,538 |
| 2026-06-17 | 9,170.00 | 9,170.00 | 8,970.00 | 9,080.00 | 9,080.00 | 16,553 |
| 2026-06-16 | 9,050.00 | 9,240.00 | 8,970.00 | 8,980.00 | 8,980.00 | 12,057 |
| 2026-06-15 | 9,220.00 | 9,410.00 | 9,010.00 | 9,120.00 | 9,120.00 | 19,990 |
| 2026-06-12 | 9,340.00 | 9,590.00 | 9,110.00 | 9,180.00 | 9,180.00 | 49,377 |
| 2026-06-11 | 9,260.00 | 9,500.00 | 8,940.00 | 9,330.00 | 9,330.00 | 17,244 |
| 2026-06-10 | 9,030.00 | 9,310.00 | 8,830.00 | 9,280.00 | 9,280.00 | 11,628 |
| 2026-06-09 | 8,550.00 | 9,190.00 | 8,550.00 | 9,000.00 | 9,000.00 | 16,014 |
| 2026-06-08 | 8,800.00 | 8,950.00 | 8,490.00 | 8,550.00 | 8,550.00 | 26,758 |
| 2026-06-05 | 9,100.00 | 9,360.00 | 8,830.00 | 8,950.00 | 8,950.00 | 15,035 |
| 2026-06-04 | 9,100.00 | 9,490.00 | 9,100.00 | 9,200.00 | 9,200.00 | 14,621 |
| 2026-06-02 | 8,960.00 | 9,170.00 | 8,600.00 | 9,050.00 | 9,050.00 | 58,394 |
| 2026-06-01 | 9,540.00 | 9,540.00 | 9,010.00 | 9,050.00 | 9,050.00 | 27,202 |
| 2026-05-29 | 9,540.00 | 9,760.00 | 9,100.00 | 9,340.00 | 9,340.00 | 33,145 |
| 2026-05-28 | 9,550.00 | 9,700.00 | 9,400.00 | 9,610.00 | 9,610.00 | 24,927 |
| 2026-05-27 | 10,010.00 | 10,110.00 | 9,500.00 | 9,640.00 | 9,640.00 | 62,704 |
| 2026-05-26 | 10,400.00 | 10,450.00 | 10,030.00 | 10,050.00 | 10,050.00 | 32,524 |
| 2026-05-22 | 10,110.00 | 10,400.00 | 10,110.00 | 10,400.00 | 10,400.00 | 14,107 |
| 2026-05-21 | 10,230.00 | 10,540.00 | 10,000.00 | 10,190.00 | 10,190.00 | 32,107 |
| 2026-05-20 | 10,660.00 | 10,690.00 | 10,190.00 | 10,220.00 | 10,220.00 | 19,471 |
| 2026-05-19 | 10,680.00 | 10,890.00 | 10,500.00 | 10,560.00 | 10,560.00 | 17,024 |
| 2026-05-18 | 10,730.00 | 10,960.00 | 10,520.00 | 10,680.00 | 10,680.00 | 13,587 |
| 2026-05-15 | 11,070.00 | 11,200.00 | 10,770.00 | 10,900.00 | 10,900.00 | 32,335 |
| 2026-05-14 | 11,090.00 | 11,290.00 | 11,050.00 | 11,220.00 | 11,220.00 | 19,443 |
| 2026-05-13 | 11,000.00 | 11,440.00 | 11,000.00 | 11,270.00 | 11,270.00 | 27,310 |
| 2026-05-12 | 11,110.00 | 11,200.00 | 10,880.00 | 11,000.00 | 11,000.00 | 31,438 |
| 2026-05-11 | 11,730.00 | 11,730.00 | 11,150.00 | 11,200.00 | 11,200.00 | 32,997 |
| 2026-05-08 | 11,720.00 | 11,800.00 | 11,530.00 | 11,640.00 | 11,640.00 | 14,508 |
| 2026-05-07 | 11,740.00 | 11,740.00 | 11,570.00 | 11,720.00 | 11,720.00 | 17,601 |
| 2026-05-06 | 12,030.00 | 12,060.00 | 11,570.00 | 11,740.00 | 11,740.00 | 38,988 |
| 2026-05-04 | 12,140.00 | 12,400.00 | 12,010.00 | 12,120.00 | 12,120.00 | 23,957 |
| 2026-04-30 | 12,340.00 | 12,550.00 | 12,030.00 | 12,260.00 | 12,260.00 | 28,127 |
| 2026-04-29 | 12,340.00 | 12,500.00 | 12,200.00 | 12,340.00 | 12,340.00 | 18,223 |
| 2026-04-28 | 12,630.00 | 12,640.00 | 12,280.00 | 12,340.00 | 12,340.00 | 34,148 |
| 2026-04-27 | 11,910.00 | 12,950.00 | 11,900.00 | 12,630.00 | 12,630.00 | 102,166 |
| 2026-04-24 | 11,840.00 | 12,000.00 | 11,760.00 | 11,900.00 | 11,900.00 | 5,871 |
| 2026-04-23 | 12,100.00 | 12,100.00 | 11,650.00 | 11,840.00 | 11,840.00 | 18,309 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.