D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 12,300.00 | 12,440.00 | 12,120.00 | 12,310.00 | 12,310.00 | 20,103 |
| 2026-01-21 | 12,350.00 | 12,390.00 | 12,050.00 | 12,120.00 | 12,120.00 | 27,444 |
| 2026-01-20 | 12,110.00 | 12,520.00 | 12,080.00 | 12,420.00 | 12,420.00 | 31,319 |
| 2026-01-19 | 12,150.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | 23,771 |
| 2026-01-16 | 12,260.00 | 12,310.00 | 12,080.00 | 12,120.00 | 12,120.00 | 22,044 |
| 2026-01-15 | 12,200.00 | 12,260.00 | 12,050.00 | 12,260.00 | 12,260.00 | 20,870 |
| 2026-01-14 | 12,190.00 | 12,290.00 | 12,150.00 | 12,200.00 | 12,200.00 | 21,713 |
| 2026-01-13 | 12,260.00 | 12,480.00 | 12,140.00 | 12,200.00 | 12,200.00 | 32,233 |
| 2026-01-12 | 12,300.00 | 12,420.00 | 12,190.00 | 12,420.00 | 12,420.00 | 31,452 |
| 2026-01-09 | 12,190.00 | 12,480.00 | 12,080.00 | 12,370.00 | 12,370.00 | 23,795 |
| 2026-01-08 | 12,680.00 | 12,680.00 | 12,130.00 | 12,190.00 | 12,190.00 | 50,353 |
| 2026-01-07 | 12,250.00 | 12,800.00 | 12,250.00 | 12,590.00 | 12,590.00 | 57,315 |
| 2026-01-06 | 12,600.00 | 12,600.00 | 12,110.00 | 12,190.00 | 12,190.00 | 39,432 |
| 2026-01-05 | 12,800.00 | 12,800.00 | 12,440.00 | 12,600.00 | 12,600.00 | 27,235 |
| 2026-01-02 | 12,300.00 | 12,820.00 | 12,280.00 | 12,770.00 | 12,770.00 | 43,450 |
| 2025-12-30 | 12,540.00 | 12,540.00 | 12,260.00 | 12,300.00 | 12,300.00 | 8,734 |
| 2025-12-29 | 12,230.00 | 12,500.00 | 12,220.00 | 12,460.00 | 12,460.00 | 17,140 |
| 2025-12-26 | 12,380.00 | 12,380.00 | 12,200.00 | 12,350.00 | 12,350.00 | 23,162 |
| 2025-12-24 | 12,250.00 | 12,450.00 | 12,130.00 | 12,300.00 | 12,300.00 | 20,990 |
| 2025-12-23 | 12,530.00 | 12,650.00 | 12,310.00 | 12,330.00 | 12,330.00 | 11,377 |
| 2025-12-22 | 12,500.00 | 12,640.00 | 12,350.00 | 12,530.00 | 12,530.00 | 15,145 |
| 2025-12-19 | 12,350.00 | 12,480.00 | 12,140.00 | 12,350.00 | 12,350.00 | 10,605 |
| 2025-12-18 | 12,010.00 | 12,310.00 | 11,950.00 | 12,310.00 | 12,310.00 | 21,075 |
| 2025-12-17 | 12,230.00 | 12,440.00 | 11,990.00 | 12,180.00 | 12,180.00 | 52,589 |
| 2025-12-16 | 12,790.00 | 12,790.00 | 12,110.00 | 12,120.00 | 12,120.00 | 66,951 |
| 2025-12-15 | 12,730.00 | 12,790.00 | 12,580.00 | 12,730.00 | 12,730.00 | 12,085 |
| 2025-12-12 | 12,600.00 | 12,730.00 | 12,530.00 | 12,730.00 | 12,730.00 | 31,780 |
| 2025-12-11 | 12,550.00 | 12,770.00 | 12,510.00 | 12,620.00 | 12,620.00 | 27,863 |
| 2025-12-10 | 12,610.00 | 12,680.00 | 12,500.00 | 12,550.00 | 12,550.00 | 22,070 |
| 2025-12-09 | 12,600.00 | 12,660.00 | 12,530.00 | 12,610.00 | 12,610.00 | 20,366 |
| 2025-12-08 | 12,750.00 | 12,840.00 | 12,550.00 | 12,550.00 | 12,550.00 | 23,319 |
| 2025-12-05 | 12,670.00 | 12,850.00 | 12,610.00 | 12,800.00 | 12,800.00 | 25,027 |
| 2025-12-04 | 13,070.00 | 13,070.00 | 12,750.00 | 12,790.00 | 12,790.00 | 28,086 |
| 2025-12-03 | 13,090.00 | 13,160.00 | 12,960.00 | 13,040.00 | 13,040.00 | 18,336 |
| 2025-12-02 | 13,070.00 | 13,170.00 | 12,950.00 | 13,090.00 | 13,090.00 | 15,065 |
| 2025-12-01 | 13,250.00 | 13,380.00 | 13,070.00 | 13,070.00 | 13,070.00 | 22,771 |
| 2025-11-28 | 12,950.00 | 13,280.00 | 12,950.00 | 13,250.00 | 13,250.00 | 39,031 |
| 2025-11-27 | 12,860.00 | 13,290.00 | 12,860.00 | 12,950.00 | 12,950.00 | 28,517 |
| 2025-11-26 | 12,830.00 | 12,900.00 | 12,660.00 | 12,860.00 | 12,860.00 | 22,762 |
| 2025-11-25 | 12,770.00 | 12,960.00 | 12,390.00 | 12,720.00 | 12,720.00 | 31,470 |
| 2025-11-24 | 12,910.00 | 13,110.00 | 12,680.00 | 12,750.00 | 12,750.00 | 17,800 |
| 2025-11-21 | 13,080.00 | 13,080.00 | 12,790.00 | 12,820.00 | 12,820.00 | 25,404 |
| 2025-11-20 | 12,900.00 | 13,460.00 | 12,840.00 | 13,220.00 | 13,220.00 | 35,487 |
| 2025-11-19 | 12,890.00 | 13,000.00 | 12,620.00 | 12,870.00 | 12,870.00 | 31,703 |
| 2025-11-18 | 13,350.00 | 13,560.00 | 12,750.00 | 12,890.00 | 12,890.00 | 77,379 |
| 2025-11-17 | 14,550.00 | 14,810.00 | 13,350.00 | 13,570.00 | 13,570.00 | 86,161 |
| 2025-11-14 | 14,000.00 | 14,390.00 | 13,600.00 | 14,210.00 | 14,210.00 | 33,865 |
| 2025-11-13 | 14,020.00 | 14,220.00 | 13,960.00 | 13,980.00 | 13,980.00 | 10,162 |
| 2025-11-12 | 13,480.00 | 14,470.00 | 13,480.00 | 14,010.00 | 14,010.00 | 22,475 |
| 2025-11-11 | 13,780.00 | 13,990.00 | 13,440.00 | 13,470.00 | 13,470.00 | 10,702 |
| 2025-11-10 | 13,140.00 | 13,790.00 | 13,140.00 | 13,650.00 | 13,650.00 | 19,978 |
| 2025-11-07 | 13,660.00 | 13,680.00 | 13,090.00 | 13,140.00 | 13,140.00 | 34,481 |
| 2025-11-06 | 13,620.00 | 13,830.00 | 13,350.00 | 13,770.00 | 13,770.00 | 15,714 |
| 2025-11-05 | 13,940.00 | 13,950.00 | 13,270.00 | 13,620.00 | 13,620.00 | 48,644 |
| 2025-11-04 | 14,000.00 | 14,120.00 | 13,890.00 | 14,010.00 | 14,010.00 | 21,891 |
| 2025-11-03 | 14,300.00 | 14,440.00 | 13,930.00 | 13,930.00 | 13,930.00 | 41,705 |
| 2025-10-31 | 14,250.00 | 14,350.00 | 14,060.00 | 14,130.00 | 14,130.00 | 21,292 |
| 2025-10-30 | 14,330.00 | 14,740.00 | 14,250.00 | 14,250.00 | 14,250.00 | 17,474 |
| 2025-10-29 | 14,840.00 | 14,840.00 | 14,410.00 | 14,460.00 | 14,460.00 | 26,103 |
| 2025-10-28 | 14,560.00 | 14,950.00 | 14,520.00 | 14,820.00 | 14,820.00 | 23,692 |
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.