D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 12,090.00 | 12,150.00 | 11,780.00 | 12,030.00 | 12,030.00 | 18,603 |
| 2026-04-21 | 12,200.00 | 12,240.00 | 12,060.00 | 12,090.00 | 12,090.00 | 19,096 |
| 2026-04-20 | 12,250.00 | 12,250.00 | 12,050.00 | 12,130.00 | 12,130.00 | 15,389 |
| 2026-04-17 | 12,150.00 | 12,250.00 | 12,100.00 | 12,250.00 | 12,250.00 | 12,947 |
| 2026-04-16 | 11,990.00 | 12,150.00 | 11,840.00 | 12,150.00 | 12,150.00 | 18,704 |
| 2026-04-15 | 12,080.00 | 12,080.00 | 11,800.00 | 11,810.00 | 11,810.00 | 22,555 |
| 2026-04-14 | 12,050.00 | 12,200.00 | 11,970.00 | 11,980.00 | 11,980.00 | 12,432 |
| 2026-04-13 | 12,190.00 | 12,190.00 | 12,020.00 | 12,100.00 | 12,100.00 | 24,768 |
| 2026-04-10 | 12,170.00 | 12,440.00 | 12,060.00 | 12,300.00 | 12,300.00 | 28,585 |
| 2026-04-09 | 11,990.00 | 12,170.00 | 11,780.00 | 12,170.00 | 12,170.00 | 42,434 |
| 2026-04-08 | 11,640.00 | 11,880.00 | 11,560.00 | 11,880.00 | 11,880.00 | 22,849 |
| 2026-04-07 | 11,480.00 | 11,620.00 | 11,410.00 | 11,490.00 | 11,490.00 | 9,685 |
| 2026-04-06 | 11,410.00 | 11,540.00 | 11,360.00 | 11,530.00 | 11,530.00 | 11,492 |
| 2026-04-03 | 11,860.00 | 11,860.00 | 11,390.00 | 11,410.00 | 11,410.00 | 14,689 |
| 2026-04-02 | 11,900.00 | 12,000.00 | 11,370.00 | 11,650.00 | 11,650.00 | 16,578 |
| 2026-04-01 | 11,750.00 | 11,890.00 | 11,600.00 | 11,870.00 | 11,870.00 | 20,218 |
| 2026-03-31 | 11,520.00 | 11,760.00 | 11,400.00 | 11,450.00 | 11,450.00 | 15,380 |
| 2026-03-30 | 11,260.00 | 11,760.00 | 11,190.00 | 11,580.00 | 11,580.00 | 17,501 |
| 2026-03-27 | 11,350.00 | 11,610.00 | 11,270.00 | 11,460.00 | 11,460.00 | 22,200 |
| 2026-03-26 | 11,890.00 | 11,970.00 | 11,500.00 | 11,580.00 | 11,580.00 | 15,436 |
| 2026-03-25 | 11,620.00 | 11,910.00 | 11,620.00 | 11,890.00 | 11,890.00 | 16,658 |
| 2026-03-24 | 11,550.00 | 11,830.00 | 11,380.00 | 11,620.00 | 11,620.00 | 17,285 |
| 2026-03-23 | 11,910.00 | 11,910.00 | 11,400.00 | 11,450.00 | 11,450.00 | 19,496 |
| 2026-03-20 | 11,600.00 | 11,910.00 | 11,580.00 | 11,900.00 | 11,900.00 | 15,781 |
| 2026-03-19 | 11,830.00 | 11,890.00 | 11,590.00 | 11,590.00 | 11,590.00 | 17,768 |
| 2026-03-18 | 11,950.00 | 12,130.00 | 11,820.00 | 11,960.00 | 11,960.00 | 18,294 |
| 2026-03-17 | 11,770.00 | 12,140.00 | 11,770.00 | 11,950.00 | 11,950.00 | 18,830 |
| 2026-03-16 | 11,820.00 | 12,170.00 | 11,770.00 | 11,820.00 | 11,820.00 | 29,615 |
| 2026-03-13 | 11,540.00 | 12,020.00 | 11,390.00 | 11,820.00 | 11,820.00 | 26,414 |
| 2026-03-12 | 11,650.00 | 11,690.00 | 11,470.00 | 11,630.00 | 11,630.00 | 12,726 |
| 2026-03-11 | 11,400.00 | 11,780.00 | 11,300.00 | 11,530.00 | 11,530.00 | 17,304 |
| 2026-03-10 | 11,220.00 | 11,510.00 | 11,220.00 | 11,350.00 | 11,350.00 | 17,328 |
| 2026-03-09 | 11,460.00 | 11,470.00 | 10,950.00 | 11,050.00 | 11,050.00 | 21,832 |
| 2026-03-06 | 11,230.00 | 11,820.00 | 11,100.00 | 11,670.00 | 11,670.00 | 26,745 |
| 2026-03-05 | 10,810.00 | 11,380.00 | 10,810.00 | 11,320.00 | 11,320.00 | 31,447 |
| 2026-03-04 | 11,740.00 | 11,740.00 | 10,680.00 | 10,680.00 | 10,680.00 | 77,096 |
| 2026-03-03 | 11,990.00 | 11,990.00 | 11,700.00 | 11,810.00 | 11,810.00 | 38,731 |
| 2026-02-27 | 12,070.00 | 12,650.00 | 11,900.00 | 11,930.00 | 11,930.00 | 49,672 |
| 2026-02-26 | 12,390.00 | 12,430.00 | 12,020.00 | 12,070.00 | 12,070.00 | 47,841 |
| 2026-02-25 | 12,510.00 | 12,570.00 | 12,350.00 | 12,390.00 | 12,390.00 | 27,626 |
| 2026-02-24 | 12,740.00 | 12,740.00 | 12,450.00 | 12,530.00 | 12,530.00 | 32,555 |
| 2026-02-23 | 12,600.00 | 12,760.00 | 12,490.00 | 12,740.00 | 12,740.00 | 30,166 |
| 2026-02-20 | 12,650.00 | 12,700.00 | 12,530.00 | 12,600.00 | 12,600.00 | 25,476 |
| 2026-02-19 | 12,740.00 | 12,870.00 | 12,440.00 | 12,650.00 | 12,650.00 | 35,295 |
| 2026-02-13 | 12,960.00 | 13,080.00 | 12,650.00 | 12,710.00 | 12,710.00 | 71,042 |
| 2026-02-12 | 13,040.00 | 13,200.00 | 12,950.00 | 13,200.00 | 13,200.00 | 29,622 |
| 2026-02-11 | 12,770.00 | 13,240.00 | 12,700.00 | 13,040.00 | 13,040.00 | 86,501 |
| 2026-02-10 | 12,260.00 | 13,090.00 | 12,260.00 | 12,840.00 | 12,840.00 | 87,204 |
| 2026-02-09 | 12,040.00 | 12,380.00 | 12,040.00 | 12,200.00 | 12,200.00 | 58,010 |
| 2026-02-06 | 12,400.00 | 12,400.00 | 11,760.00 | 12,030.00 | 12,030.00 | 29,030 |
| 2026-02-05 | 12,340.00 | 12,570.00 | 12,260.00 | 12,430.00 | 12,430.00 | 35,436 |
| 2026-02-04 | 11,720.00 | 12,440.00 | 11,720.00 | 12,440.00 | 12,440.00 | 59,081 |
| 2026-02-03 | 11,940.00 | 11,940.00 | 11,650.00 | 11,840.00 | 11,840.00 | 36,819 |
| 2026-02-02 | 12,060.00 | 12,120.00 | 11,700.00 | 11,720.00 | 11,720.00 | 68,870 |
| 2026-01-30 | 12,350.00 | 12,380.00 | 12,110.00 | 12,190.00 | 12,190.00 | 57,526 |
| 2026-01-29 | 12,320.00 | 12,410.00 | 12,050.00 | 12,350.00 | 12,350.00 | 60,706 |
| 2026-01-28 | 12,490.00 | 12,650.00 | 12,320.00 | 12,320.00 | 12,320.00 | 66,580 |
| 2026-01-27 | 12,480.00 | 12,960.00 | 12,450.00 | 12,480.00 | 12,480.00 | 62,820 |
| 2026-01-26 | 12,430.00 | 12,650.00 | 12,320.00 | 12,460.00 | 12,460.00 | 57,145 |
| 2026-01-23 | 12,310.00 | 12,500.00 | 12,010.00 | 12,430.00 | 12,430.00 | 41,055 |
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.