D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 17,780.00 | 17,830.00 | 17,290.00 | 17,290.00 | 17,290.00 | 42,608 |
| 2025-04-25 | 17,490.00 | 17,840.00 | 17,410.00 | 17,770.00 | 17,770.00 | 37,641 |
| 2025-04-24 | 17,770.00 | 18,400.00 | 17,530.00 | 17,600.00 | 17,600.00 | 83,272 |
| 2025-04-23 | 17,460.00 | 17,700.00 | 17,400.00 | 17,630.00 | 17,630.00 | 42,217 |
| 2025-04-22 | 17,640.00 | 17,710.00 | 17,380.00 | 17,440.00 | 17,440.00 | 67,322 |
| 2025-04-21 | 18,280.00 | 18,440.00 | 17,800.00 | 17,800.00 | 17,800.00 | 52,481 |
| 2025-04-18 | 19,760.00 | 19,800.00 | 18,040.00 | 18,260.00 | 18,260.00 | 280,216 |
| 2025-04-17 | 17,990.00 | 19,100.00 | 17,750.00 | 18,510.00 | 18,510.00 | 247,356 |
| 2025-04-16 | 17,870.00 | 18,140.00 | 17,180.00 | 17,180.00 | 17,180.00 | 48,574 |
| 2025-04-15 | 18,220.00 | 18,460.00 | 17,840.00 | 17,950.00 | 17,950.00 | 50,155 |
| 2025-04-14 | 18,270.00 | 18,660.00 | 18,170.00 | 18,210.00 | 18,210.00 | 164,233 |
| 2025-04-11 | 15,950.00 | 19,310.00 | 15,870.00 | 18,250.00 | 18,250.00 | 763,790 |
| 2025-04-10 | 16,490.00 | 16,620.00 | 15,780.00 | 16,020.00 | 16,020.00 | 68,889 |
| 2025-04-09 | 16,640.00 | 16,780.00 | 15,440.00 | 15,550.00 | 15,550.00 | 74,467 |
| 2025-04-08 | 17,550.00 | 17,610.00 | 16,800.00 | 16,800.00 | 16,800.00 | 48,009 |
| 2025-04-07 | 18,200.00 | 18,200.00 | 17,000.00 | 17,010.00 | 17,010.00 | 90,171 |
| 2025-04-04 | 18,050.00 | 19,040.00 | 18,050.00 | 18,700.00 | 18,700.00 | 49,798 |
| 2025-04-03 | 17,920.00 | 19,320.00 | 17,920.00 | 18,370.00 | 18,370.00 | 65,960 |
| 2025-04-02 | 18,400.00 | 18,710.00 | 18,000.00 | 18,370.00 | 18,370.00 | 38,140 |
| 2025-04-01 | 17,950.00 | 18,720.00 | 17,950.00 | 18,310.00 | 18,310.00 | 35,139 |
| 2025-03-31 | 18,510.00 | 18,590.00 | 17,820.00 | 17,820.00 | 17,820.00 | 52,290 |
| 2025-03-28 | 19,310.00 | 19,440.00 | 18,600.00 | 18,700.00 | 18,700.00 | 76,194 |
| 2025-03-27 | 19,260.00 | 19,810.00 | 19,170.00 | 19,310.00 | 19,310.00 | 90,724 |
| 2025-03-26 | 19,370.00 | 19,620.00 | 19,020.00 | 19,260.00 | 19,260.00 | 56,225 |
| 2025-03-25 | 18,460.00 | 19,560.00 | 18,460.00 | 19,370.00 | 19,370.00 | 124,850 |
| 2025-03-24 | 18,950.00 | 19,590.00 | 18,380.00 | 18,440.00 | 18,440.00 | 102,837 |
| 2025-03-21 | 18,640.00 | 18,640.00 | 17,810.00 | 18,600.00 | 18,600.00 | 53,130 |
| 2025-03-20 | 18,090.00 | 19,330.00 | 18,090.00 | 18,690.00 | 18,690.00 | 126,913 |
| 2025-03-19 | 18,400.00 | 18,400.00 | 18,190.00 | 18,230.00 | 18,230.00 | 16,804 |
| 2025-03-18 | 18,250.00 | 18,540.00 | 17,700.00 | 18,220.00 | 18,220.00 | 52,837 |
| 2025-03-17 | 17,850.00 | 18,870.00 | 17,760.00 | 18,370.00 | 18,370.00 | 112,490 |
| 2025-03-14 | 17,590.00 | 17,830.00 | 17,590.00 | 17,690.00 | 17,690.00 | 8,528 |
| 2025-03-13 | 17,680.00 | 17,870.00 | 17,450.00 | 17,690.00 | 17,690.00 | 14,745 |
| 2025-03-12 | 17,100.00 | 17,790.00 | 17,040.00 | 17,680.00 | 17,680.00 | 23,699 |
| 2025-03-11 | 17,200.00 | 17,500.00 | 16,900.00 | 17,000.00 | 17,000.00 | 42,372 |
| 2025-03-10 | 17,780.00 | 18,000.00 | 17,450.00 | 17,600.00 | 17,600.00 | 23,130 |
| 2025-03-07 | 17,960.00 | 18,440.00 | 17,620.00 | 17,760.00 | 17,760.00 | 44,768 |
| 2025-03-06 | 17,890.00 | 18,300.00 | 17,750.00 | 18,120.00 | 18,120.00 | 34,520 |
| 2025-03-05 | 18,050.00 | 18,380.00 | 17,890.00 | 17,890.00 | 17,890.00 | 36,223 |
| 2025-03-04 | 18,720.00 | 18,720.00 | 18,030.00 | 18,030.00 | 18,030.00 | 58,774 |
| 2025-02-28 | 18,860.00 | 19,390.00 | 18,600.00 | 18,730.00 | 18,730.00 | 112,679 |
| 2025-02-27 | 18,320.00 | 19,100.00 | 18,040.00 | 18,790.00 | 18,790.00 | 90,338 |
| 2025-02-26 | 18,310.00 | 18,550.00 | 18,020.00 | 18,310.00 | 18,310.00 | 50,461 |
| 2025-02-25 | 18,600.00 | 18,680.00 | 18,230.00 | 18,360.00 | 18,360.00 | 69,528 |
| 2025-02-24 | 18,010.00 | 18,730.00 | 18,010.00 | 18,250.00 | 18,250.00 | 112,969 |
| 2025-02-21 | 18,190.00 | 20,850.00 | 17,970.00 | 18,410.00 | 18,410.00 | 725,619 |
| 2025-02-20 | 17,880.00 | 18,670.00 | 17,870.00 | 18,120.00 | 18,120.00 | 209,240 |
| 2025-02-19 | 17,590.00 | 17,720.00 | 17,500.00 | 17,560.00 | 17,560.00 | 33,531 |
| 2025-02-18 | 17,430.00 | 18,070.00 | 17,430.00 | 17,590.00 | 17,590.00 | 58,972 |
| 2025-02-17 | 17,390.00 | 17,730.00 | 17,300.00 | 17,300.00 | 17,300.00 | 51,873 |
| 2025-02-14 | 17,590.00 | 17,620.00 | 17,340.00 | 17,470.00 | 17,470.00 | 40,074 |
| 2025-02-13 | 17,650.00 | 17,760.00 | 17,370.00 | 17,420.00 | 17,420.00 | 43,784 |
| 2025-02-12 | 17,860.00 | 18,040.00 | 17,420.00 | 17,630.00 | 17,630.00 | 50,054 |
| 2025-02-11 | 18,240.00 | 18,360.00 | 17,600.00 | 17,860.00 | 17,860.00 | 71,793 |
| 2025-02-10 | 18,500.00 | 18,540.00 | 18,030.00 | 18,170.00 | 18,170.00 | 52,527 |
| 2025-02-07 | 18,190.00 | 18,250.00 | 17,720.00 | 18,250.00 | 18,250.00 | 50,202 |
| 2025-02-06 | 18,000.00 | 18,250.00 | 17,980.00 | 18,200.00 | 18,200.00 | 24,645 |
| 2025-02-05 | 17,770.00 | 18,270.00 | 17,770.00 | 17,960.00 | 17,960.00 | 28,414 |
| 2025-02-04 | 17,820.00 | 18,270.00 | 17,700.00 | 17,790.00 | 17,790.00 | 47,828 |
| 2025-02-03 | 17,720.00 | 18,050.00 | 17,610.00 | 17,810.00 | 17,810.00 | 46,078 |
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.