D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 14,310.00 | 14,890.00 | 14,310.00 | 14,550.00 | 14,550.00 | 27,067 |
| 2025-10-24 | 14,530.00 | 14,530.00 | 14,200.00 | 14,310.00 | 14,310.00 | 27,000 |
| 2025-10-23 | 14,380.00 | 14,580.00 | 14,340.00 | 14,500.00 | 14,500.00 | 17,977 |
| 2025-10-22 | 14,570.00 | 14,570.00 | 14,130.00 | 14,490.00 | 14,490.00 | 19,309 |
| 2025-10-21 | 14,410.00 | 14,580.00 | 14,290.00 | 14,550.00 | 14,550.00 | 25,082 |
| 2025-10-20 | 14,110.00 | 14,410.00 | 13,970.00 | 14,410.00 | 14,410.00 | 31,182 |
| 2025-10-17 | 14,370.00 | 14,430.00 | 14,070.00 | 14,090.00 | 14,090.00 | 46,395 |
| 2025-10-16 | 14,360.00 | 14,540.00 | 14,270.00 | 14,380.00 | 14,380.00 | 32,559 |
| 2025-10-15 | 14,550.00 | 14,650.00 | 14,330.00 | 14,470.00 | 14,470.00 | 31,619 |
| 2025-10-14 | 14,810.00 | 14,900.00 | 14,300.00 | 14,470.00 | 14,470.00 | 51,926 |
| 2025-10-13 | 14,900.00 | 15,140.00 | 14,800.00 | 14,810.00 | 14,810.00 | 26,090 |
| 2025-10-10 | 14,740.00 | 15,220.00 | 14,620.00 | 15,220.00 | 15,220.00 | 34,511 |
| 2025-10-02 | 14,630.00 | 14,860.00 | 14,460.00 | 14,700.00 | 14,700.00 | 29,755 |
| 2025-10-01 | 14,650.00 | 14,810.00 | 14,480.00 | 14,510.00 | 14,510.00 | 20,860 |
| 2025-09-30 | 14,730.00 | 14,850.00 | 14,540.00 | 14,640.00 | 14,640.00 | 21,840 |
| 2025-09-29 | 14,650.00 | 15,190.00 | 14,610.00 | 14,720.00 | 14,720.00 | 14,752 |
| 2025-09-26 | 15,000.00 | 15,000.00 | 14,590.00 | 14,650.00 | 14,650.00 | 37,298 |
| 2025-09-25 | 15,080.00 | 15,120.00 | 14,860.00 | 15,000.00 | 15,000.00 | 30,770 |
| 2025-09-24 | 15,170.00 | 15,200.00 | 14,990.00 | 15,080.00 | 15,080.00 | 29,895 |
| 2025-09-23 | 15,450.00 | 15,490.00 | 15,150.00 | 15,170.00 | 15,170.00 | 25,861 |
| 2025-09-22 | 15,800.00 | 15,830.00 | 15,370.00 | 15,370.00 | 15,370.00 | 55,349 |
| 2025-09-19 | 15,900.00 | 16,040.00 | 15,710.00 | 15,800.00 | 15,800.00 | 24,995 |
| 2025-09-18 | 16,020.00 | 16,020.00 | 15,730.00 | 15,890.00 | 15,890.00 | 49,729 |
| 2025-09-17 | 16,000.00 | 16,030.00 | 15,720.00 | 15,850.00 | 15,850.00 | 29,994 |
| 2025-09-16 | 16,490.00 | 16,800.00 | 15,930.00 | 15,940.00 | 15,940.00 | 114,151 |
| 2025-09-15 | 16,310.00 | 16,330.00 | 15,810.00 | 15,940.00 | 15,940.00 | 48,129 |
| 2025-09-12 | 16,130.00 | 16,300.00 | 16,100.00 | 16,200.00 | 16,200.00 | 17,289 |
| 2025-09-11 | 16,270.00 | 16,390.00 | 16,150.00 | 16,210.00 | 16,210.00 | 13,008 |
| 2025-09-10 | 16,140.00 | 16,300.00 | 16,100.00 | 16,270.00 | 16,270.00 | 10,135 |
| 2025-09-09 | 16,000.00 | 16,200.00 | 15,900.00 | 16,120.00 | 16,120.00 | 11,012 |
| 2025-09-08 | 16,160.00 | 16,320.00 | 15,990.00 | 15,990.00 | 15,990.00 | 16,538 |
| 2025-09-05 | 16,360.00 | 16,390.00 | 16,160.00 | 16,160.00 | 16,160.00 | 10,177 |
| 2025-09-04 | 15,880.00 | 16,390.00 | 15,860.00 | 16,280.00 | 16,280.00 | 28,093 |
| 2025-09-03 | 15,800.00 | 15,900.00 | 15,650.00 | 15,860.00 | 15,860.00 | 21,701 |
| 2025-09-02 | 15,900.00 | 15,900.00 | 15,660.00 | 15,810.00 | 15,810.00 | 34,929 |
| 2025-09-01 | 16,200.00 | 16,200.00 | 15,740.00 | 15,790.00 | 15,790.00 | 20,386 |
| 2025-08-29 | 16,110.00 | 16,300.00 | 15,960.00 | 16,060.00 | 16,060.00 | 22,911 |
| 2025-08-28 | 16,190.00 | 16,240.00 | 15,900.00 | 16,230.00 | 16,230.00 | 26,435 |
| 2025-08-27 | 16,430.00 | 16,530.00 | 16,140.00 | 16,290.00 | 16,290.00 | 15,489 |
| 2025-08-26 | 16,410.00 | 16,560.00 | 16,240.00 | 16,440.00 | 16,440.00 | 14,877 |
| 2025-08-25 | 16,100.00 | 16,420.00 | 16,100.00 | 16,410.00 | 16,410.00 | 29,823 |
| 2025-08-22 | 16,100.00 | 16,230.00 | 15,850.00 | 16,010.00 | 16,010.00 | 40,333 |
| 2025-08-21 | 16,410.00 | 16,770.00 | 16,060.00 | 16,080.00 | 16,080.00 | 44,114 |
| 2025-08-20 | 16,780.00 | 16,780.00 | 15,990.00 | 16,390.00 | 16,390.00 | 35,146 |
| 2025-08-19 | 16,830.00 | 17,100.00 | 16,600.00 | 16,600.00 | 16,600.00 | 30,762 |
| 2025-08-18 | 17,400.00 | 17,400.00 | 16,580.00 | 16,630.00 | 16,630.00 | 63,316 |
| 2025-08-14 | 17,960.00 | 18,410.00 | 17,210.00 | 17,400.00 | 17,400.00 | 189,685 |
| 2025-08-13 | 17,480.00 | 17,500.00 | 16,750.00 | 17,320.00 | 17,320.00 | 54,904 |
| 2025-08-12 | 16,750.00 | 17,030.00 | 16,720.00 | 16,800.00 | 16,800.00 | 24,412 |
| 2025-08-11 | 17,380.00 | 17,380.00 | 16,740.00 | 16,750.00 | 16,750.00 | 18,348 |
| 2025-08-08 | 17,050.00 | 17,660.00 | 17,040.00 | 17,110.00 | 17,110.00 | 32,279 |
| 2025-08-07 | 16,840.00 | 17,310.00 | 16,750.00 | 17,170.00 | 17,170.00 | 37,945 |
| 2025-08-06 | 16,590.00 | 16,840.00 | 16,310.00 | 16,840.00 | 16,840.00 | 15,218 |
| 2025-08-05 | 16,380.00 | 16,910.00 | 16,380.00 | 16,590.00 | 16,590.00 | 18,569 |
| 2025-08-04 | 15,720.00 | 16,590.00 | 15,720.00 | 16,370.00 | 16,370.00 | 33,429 |
| 2025-08-01 | 16,510.00 | 16,670.00 | 15,710.00 | 15,770.00 | 15,770.00 | 64,894 |
| 2025-07-31 | 16,290.00 | 16,820.00 | 16,290.00 | 16,670.00 | 16,670.00 | 26,813 |
| 2025-07-30 | 16,360.00 | 16,620.00 | 16,270.00 | 16,310.00 | 16,310.00 | 23,399 |
| 2025-07-29 | 16,120.00 | 16,530.00 | 16,020.00 | 16,260.00 | 16,260.00 | 28,650 |
| 2025-07-28 | 16,280.00 | 16,470.00 | 16,110.00 | 16,120.00 | 16,120.00 | 34,135 |
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.