D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 16,280.00 | 16,470.00 | 16,110.00 | 16,120.00 | 16,120.00 | 34,135 |
| 2025-07-25 | 16,400.00 | 16,440.00 | 16,210.00 | 16,350.00 | 16,350.00 | 24,696 |
| 2025-07-24 | 17,000.00 | 17,020.00 | 16,200.00 | 16,340.00 | 16,340.00 | 73,879 |
| 2025-07-23 | 17,470.00 | 17,530.00 | 16,890.00 | 17,020.00 | 17,020.00 | 35,701 |
| 2025-07-22 | 17,680.00 | 17,680.00 | 17,150.00 | 17,320.00 | 17,320.00 | 27,408 |
| 2025-07-21 | 17,630.00 | 17,740.00 | 17,370.00 | 17,450.00 | 17,450.00 | 18,207 |
| 2025-07-18 | 17,800.00 | 17,850.00 | 17,460.00 | 17,520.00 | 17,520.00 | 25,792 |
| 2025-07-17 | 17,800.00 | 18,130.00 | 17,580.00 | 17,900.00 | 17,900.00 | 30,679 |
| 2025-07-16 | 18,140.00 | 18,180.00 | 17,750.00 | 17,900.00 | 17,900.00 | 34,043 |
| 2025-07-15 | 18,200.00 | 18,370.00 | 18,040.00 | 18,250.00 | 18,250.00 | 33,106 |
| 2025-07-14 | 17,920.00 | 18,390.00 | 17,850.00 | 18,140.00 | 18,140.00 | 56,546 |
| 2025-07-11 | 18,190.00 | 18,520.00 | 17,720.00 | 17,740.00 | 17,740.00 | 64,388 |
| 2025-07-10 | 17,120.00 | 18,700.00 | 17,120.00 | 18,170.00 | 18,170.00 | 337,318 |
| 2025-07-09 | 16,760.00 | 17,030.00 | 16,760.00 | 17,020.00 | 17,020.00 | 12,028 |
| 2025-07-08 | 16,740.00 | 17,080.00 | 16,740.00 | 16,910.00 | 16,910.00 | 25,884 |
| 2025-07-07 | 17,390.00 | 17,400.00 | 16,750.00 | 16,810.00 | 16,810.00 | 57,807 |
| 2025-07-04 | 17,580.00 | 17,710.00 | 17,370.00 | 17,390.00 | 17,390.00 | 22,183 |
| 2025-07-03 | 17,550.00 | 17,680.00 | 17,460.00 | 17,580.00 | 17,580.00 | 23,086 |
| 2025-07-02 | 18,100.00 | 18,130.00 | 17,400.00 | 17,550.00 | 17,550.00 | 32,985 |
| 2025-07-01 | 17,560.00 | 18,210.00 | 17,560.00 | 18,100.00 | 18,100.00 | 42,341 |
| 2025-06-30 | 17,420.00 | 18,050.00 | 17,420.00 | 17,500.00 | 17,500.00 | 40,852 |
| 2025-06-27 | 17,500.00 | 17,750.00 | 17,310.00 | 17,450.00 | 17,450.00 | 22,600 |
| 2025-06-26 | 18,010.00 | 18,190.00 | 17,350.00 | 17,500.00 | 17,500.00 | 51,859 |
| 2025-06-25 | 18,340.00 | 18,650.00 | 18,000.00 | 18,010.00 | 18,010.00 | 64,399 |
| 2025-06-24 | 17,980.00 | 18,290.00 | 17,790.00 | 18,200.00 | 18,200.00 | 64,785 |
| 2025-06-23 | 18,230.00 | 18,230.00 | 17,640.00 | 17,690.00 | 17,690.00 | 46,515 |
| 2025-06-20 | 18,100.00 | 18,320.00 | 17,590.00 | 18,290.00 | 18,290.00 | 65,963 |
| 2025-06-19 | 18,020.00 | 18,520.00 | 17,900.00 | 18,100.00 | 18,100.00 | 237,357 |
| 2025-06-18 | 17,360.00 | 17,640.00 | 17,210.00 | 17,600.00 | 17,600.00 | 40,294 |
| 2025-06-17 | 17,570.00 | 17,610.00 | 17,210.00 | 17,360.00 | 17,360.00 | 79,804 |
| 2025-06-16 | 17,460.00 | 17,590.00 | 17,030.00 | 17,570.00 | 17,570.00 | 57,288 |
| 2025-06-13 | 18,100.00 | 18,120.00 | 17,400.00 | 17,570.00 | 17,570.00 | 91,971 |
| 2025-06-12 | 18,300.00 | 18,400.00 | 17,990.00 | 18,140.00 | 18,140.00 | 68,522 |
| 2025-06-11 | 18,630.00 | 18,630.00 | 18,030.00 | 18,300.00 | 18,300.00 | 197,359 |
| 2025-06-10 | 17,300.00 | 20,000.00 | 17,180.00 | 18,010.00 | 18,010.00 | 1,163,299 |
| 2025-06-09 | 16,720.00 | 17,020.00 | 16,530.00 | 16,700.00 | 16,700.00 | 47,016 |
| 2025-06-05 | 16,950.00 | 17,080.00 | 16,660.00 | 16,720.00 | 16,720.00 | 50,410 |
| 2025-06-04 | 17,320.00 | 17,330.00 | 16,750.00 | 17,030.00 | 17,030.00 | 99,721 |
| 2025-06-02 | 16,100.00 | 17,110.00 | 15,710.00 | 16,200.00 | 16,200.00 | 168,536 |
| 2025-05-30 | 15,820.00 | 15,910.00 | 14,940.00 | 15,380.00 | 15,380.00 | 46,744 |
| 2025-05-29 | 15,700.00 | 15,950.00 | 15,600.00 | 15,810.00 | 15,810.00 | 18,297 |
| 2025-05-28 | 15,670.00 | 15,940.00 | 15,500.00 | 15,690.00 | 15,690.00 | 44,838 |
| 2025-05-27 | 15,750.00 | 16,050.00 | 15,670.00 | 15,670.00 | 15,670.00 | 18,568 |
| 2025-05-26 | 15,350.00 | 16,080.00 | 15,350.00 | 15,740.00 | 15,740.00 | 43,032 |
| 2025-05-23 | 15,640.00 | 15,790.00 | 15,190.00 | 15,250.00 | 15,250.00 | 36,510 |
| 2025-05-22 | 15,590.00 | 15,740.00 | 15,450.00 | 15,620.00 | 15,620.00 | 26,066 |
| 2025-05-21 | 15,810.00 | 16,010.00 | 15,610.00 | 15,740.00 | 15,740.00 | 30,528 |
| 2025-05-20 | 15,910.00 | 16,110.00 | 15,810.00 | 15,920.00 | 15,920.00 | 18,759 |
| 2025-05-19 | 16,210.00 | 16,390.00 | 15,850.00 | 15,910.00 | 15,910.00 | 33,511 |
| 2025-05-16 | 16,530.00 | 17,000.00 | 16,000.00 | 16,200.00 | 16,200.00 | 82,948 |
| 2025-05-15 | 17,250.00 | 17,370.00 | 17,000.00 | 17,000.00 | 17,000.00 | 46,308 |
| 2025-05-14 | 17,100.00 | 17,350.00 | 17,040.00 | 17,250.00 | 17,250.00 | 35,588 |
| 2025-05-13 | 17,190.00 | 17,290.00 | 17,010.00 | 17,050.00 | 17,050.00 | 35,327 |
| 2025-05-12 | 17,340.00 | 17,360.00 | 17,050.00 | 17,190.00 | 17,190.00 | 46,951 |
| 2025-05-09 | 17,400.00 | 17,820.00 | 17,220.00 | 17,340.00 | 17,340.00 | 36,577 |
| 2025-05-08 | 17,310.00 | 17,490.00 | 17,150.00 | 17,320.00 | 17,320.00 | 31,081 |
| 2025-05-07 | 17,500.00 | 17,600.00 | 17,110.00 | 17,440.00 | 17,440.00 | 46,832 |
| 2025-05-02 | 17,760.00 | 17,890.00 | 17,470.00 | 17,640.00 | 17,640.00 | 25,762 |
| 2025-04-30 | 17,500.00 | 18,220.00 | 17,400.00 | 17,770.00 | 17,770.00 | 63,356 |
| 2025-04-29 | 17,300.00 | 17,640.00 | 17,280.00 | 17,500.00 | 17,500.00 | 17,375 |
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.