D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 17,280.00 | 17,970.00 | 17,280.00 | 17,940.00 | 17,940.00 | 53,407 |
| 2025-01-24 | 17,270.00 | 17,680.00 | 16,980.00 | 17,280.00 | 17,280.00 | 45,420 |
| 2025-01-23 | 17,740.00 | 17,890.00 | 17,270.00 | 17,270.00 | 17,270.00 | 64,866 |
| 2025-01-22 | 18,430.00 | 18,590.00 | 17,740.00 | 17,760.00 | 17,760.00 | 70,868 |
| 2025-01-21 | 18,190.00 | 18,560.00 | 17,750.00 | 18,260.00 | 18,260.00 | 37,289 |
| 2025-01-20 | 19,100.00 | 19,100.00 | 17,800.00 | 18,070.00 | 18,070.00 | 88,783 |
| 2025-01-17 | 19,360.00 | 19,360.00 | 18,350.00 | 18,600.00 | 18,600.00 | 96,509 |
| 2025-01-16 | 19,620.00 | 19,770.00 | 19,000.00 | 19,170.00 | 19,170.00 | 69,295 |
| 2025-01-15 | 19,650.00 | 20,050.00 | 19,400.00 | 19,400.00 | 19,400.00 | 44,099 |
| 2025-01-14 | 20,950.00 | 21,150.00 | 19,000.00 | 19,640.00 | 19,640.00 | 169,438 |
| 2025-01-13 | 23,550.00 | 23,600.00 | 20,800.00 | 20,800.00 | 20,800.00 | 232,391 |
| 2025-01-10 | 20,650.00 | 23,450.00 | 20,600.00 | 22,650.00 | 22,650.00 | 211,486 |
| 2025-01-09 | 20,900.00 | 21,600.00 | 20,250.00 | 20,450.00 | 20,450.00 | 105,219 |
| 2025-01-08 | 22,000.00 | 22,000.00 | 20,550.00 | 21,350.00 | 21,350.00 | 64,469 |
| 2025-01-07 | 22,400.00 | 24,450.00 | 21,000.00 | 21,600.00 | 21,600.00 | 296,443 |
| 2025-01-06 | 22,000.00 | 22,100.00 | 20,050.00 | 22,050.00 | 22,050.00 | 200,785 |
| 2025-01-03 | 21,550.00 | 22,000.00 | 20,700.00 | 22,000.00 | 22,000.00 | 69,894 |
| 2025-01-02 | 21,000.00 | 22,300.00 | 21,000.00 | 21,550.00 | 21,550.00 | 42,311 |
| 2024-12-30 | 19,410.00 | 21,150.00 | 19,410.00 | 21,000.00 | 21,000.00 | 36,851 |
| 2024-12-27 | 20,050.00 | 20,050.00 | 19,280.00 | 19,620.00 | 19,620.00 | 17,093 |
| 2024-12-26 | 20,400.00 | 20,750.00 | 19,860.00 | 19,970.00 | 19,970.00 | 24,160 |
| 2024-12-24 | 21,100.00 | 21,450.00 | 20,200.00 | 20,250.00 | 20,250.00 | 28,124 |
| 2024-12-23 | 20,300.00 | 21,400.00 | 20,300.00 | 21,100.00 | 21,100.00 | 24,123 |
| 2024-12-20 | 21,050.00 | 21,050.00 | 19,990.00 | 20,250.00 | 20,250.00 | 24,160 |
| 2024-12-19 | 20,400.00 | 21,150.00 | 20,100.00 | 20,850.00 | 20,850.00 | 25,175 |
| 2024-12-18 | 20,950.00 | 21,200.00 | 20,500.00 | 20,850.00 | 20,850.00 | 21,809 |
| 2024-12-17 | 20,600.00 | 21,050.00 | 20,150.00 | 20,950.00 | 20,950.00 | 30,621 |
| 2024-12-16 | 20,550.00 | 20,700.00 | 19,940.00 | 20,600.00 | 20,600.00 | 29,684 |
| 2024-12-13 | 19,220.00 | 20,700.00 | 19,190.00 | 20,500.00 | 20,500.00 | 47,171 |
| 2024-12-12 | 19,700.00 | 19,880.00 | 18,930.00 | 19,240.00 | 19,240.00 | 35,399 |
| 2024-12-11 | 18,270.00 | 19,700.00 | 18,270.00 | 19,700.00 | 19,700.00 | 30,358 |
| 2024-12-10 | 17,000.00 | 18,400.00 | 17,000.00 | 18,340.00 | 18,340.00 | 25,686 |
| 2024-12-09 | 18,000.00 | 18,330.00 | 16,930.00 | 17,000.00 | 17,000.00 | 56,768 |
| 2024-12-06 | 18,210.00 | 18,690.00 | 17,800.00 | 18,360.00 | 18,360.00 | 36,974 |
| 2024-12-05 | 19,160.00 | 19,330.00 | 18,400.00 | 18,400.00 | 18,400.00 | 36,277 |
| 2024-12-04 | 18,350.00 | 19,290.00 | 18,350.00 | 19,140.00 | 19,140.00 | 29,005 |
| 2024-12-03 | 19,220.00 | 19,660.00 | 19,100.00 | 19,100.00 | 19,100.00 | 22,545 |
| 2024-12-02 | 20,150.00 | 20,200.00 | 19,410.00 | 19,410.00 | 19,410.00 | 27,005 |
| 2024-11-29 | 20,000.00 | 20,200.00 | 19,560.00 | 19,990.00 | 19,990.00 | 30,962 |
| 2024-11-28 | 20,650.00 | 21,300.00 | 19,970.00 | 20,100.00 | 20,100.00 | 65,505 |
| 2024-11-27 | 20,500.00 | 20,650.00 | 19,870.00 | 20,650.00 | 20,650.00 | 30,243 |
| 2024-11-26 | 20,400.00 | 21,000.00 | 20,150.00 | 20,500.00 | 20,500.00 | 63,134 |
| 2024-11-25 | 18,600.00 | 20,400.00 | 18,600.00 | 20,250.00 | 20,250.00 | 168,231 |
| 2024-11-22 | 18,310.00 | 18,900.00 | 18,300.00 | 18,550.00 | 18,550.00 | 16,762 |
| 2024-11-21 | 18,200.00 | 18,600.00 | 18,110.00 | 18,310.00 | 18,310.00 | 11,938 |
| 2024-11-20 | 18,320.00 | 18,590.00 | 17,810.00 | 18,110.00 | 18,110.00 | 15,277 |
| 2024-11-19 | 17,910.00 | 18,740.00 | 17,800.00 | 18,490.00 | 18,490.00 | 24,402 |
| 2024-11-18 | 17,390.00 | 18,090.00 | 17,390.00 | 18,030.00 | 18,030.00 | 16,984 |
| 2024-11-15 | 17,160.00 | 17,400.00 | 16,600.00 | 17,390.00 | 17,390.00 | 30,848 |
| 2024-11-14 | 16,430.00 | 17,160.00 | 16,430.00 | 17,160.00 | 17,160.00 | 23,872 |
| 2024-11-13 | 16,730.00 | 17,200.00 | 16,610.00 | 16,610.00 | 16,610.00 | 21,984 |
| 2024-11-12 | 17,790.00 | 17,850.00 | 16,800.00 | 16,970.00 | 16,970.00 | 33,671 |
| 2024-11-11 | 18,630.00 | 18,770.00 | 17,500.00 | 17,850.00 | 17,850.00 | 19,007 |
| 2024-11-08 | 19,100.00 | 19,350.00 | 18,720.00 | 18,790.00 | 18,790.00 | 20,432 |
| 2024-11-07 | 19,050.00 | 19,050.00 | 18,500.00 | 18,550.00 | 18,550.00 | 14,775 |
| 2024-11-06 | 18,700.00 | 18,980.00 | 18,570.00 | 18,800.00 | 18,800.00 | 32,374 |
| 2024-11-05 | 17,910.00 | 18,700.00 | 17,910.00 | 18,700.00 | 18,700.00 | 35,873 |
| 2024-11-04 | 17,500.00 | 18,180.00 | 17,430.00 | 17,900.00 | 17,900.00 | 11,304 |
| 2024-11-01 | 18,060.00 | 18,080.00 | 17,230.00 | 17,500.00 | 17,500.00 | 6,675 |
| 2024-10-31 | 17,750.00 | 18,350.00 | 17,700.00 | 18,070.00 | 18,070.00 | 11,892 |
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.