D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6,430.00 | 6,500.00 | 6,400.00 | 6,420.00 | 6,420.00 | 2,515 |
| 2026-10-20 | 6,510.00 | 6,640.00 | 6,350.00 | 6,430.00 | 6,430.00 | 4,902 |
| 2026-10-19 | 6,000.00 | 6,700.00 | 6,000.00 | 6,510.00 | 6,510.00 | 29,102 |
| 2026-10-16 | 6,000.00 | 6,300.00 | 5,820.00 | 6,290.00 | 6,290.00 | 14,422 |
| 2026-10-15 | 6,290.00 | 6,290.00 | 5,910.00 | 6,020.00 | 6,020.00 | 14,657 |
| 2026-10-14 | 6,290.00 | 6,400.00 | 6,230.00 | 6,280.00 | 6,280.00 | 13,992 |
| 2026-10-13 | 6,540.00 | 6,690.00 | 6,210.00 | 6,280.00 | 6,280.00 | 15,652 |
| 2026-10-12 | 6,800.00 | 6,880.00 | 6,540.00 | 6,540.00 | 6,540.00 | 17,357 |
| 2026-10-08 | 6,950.00 | 6,950.00 | 6,700.00 | 6,920.00 | 6,920.00 | 9,845 |
| 2026-10-07 | 6,910.00 | 6,990.00 | 6,810.00 | 6,900.00 | 6,900.00 | 10,578 |
| 2026-10-06 | 7,010.00 | 7,060.00 | 6,870.00 | 6,910.00 | 6,910.00 | 6,958 |
| 2026-10-02 | 7,100.00 | 7,100.00 | 6,860.00 | 6,930.00 | 6,930.00 | 5,124 |
| 2026-10-01 | 6,870.00 | 6,990.00 | 6,850.00 | 6,930.00 | 6,930.00 | 1,952 |
| 2026-09-30 | 6,880.00 | 7,030.00 | 6,830.00 | 6,880.00 | 6,880.00 | 6,430 |
| 2026-09-29 | 6,810.00 | 6,940.00 | 6,810.00 | 6,880.00 | 6,880.00 | 5,545 |
| 2026-09-28 | 6,850.00 | 6,970.00 | 6,810.00 | 6,930.00 | 6,930.00 | 4,468 |
| 2026-09-23 | 6,880.00 | 6,900.00 | 6,760.00 | 6,830.00 | 6,830.00 | 9,475 |
| 2026-09-22 | 6,970.00 | 6,970.00 | 6,790.00 | 6,890.00 | 6,890.00 | 13,073 |
| 2026-09-21 | 7,140.00 | 7,140.00 | 6,870.00 | 6,930.00 | 6,930.00 | 9,559 |
| 2026-09-18 | 6,990.00 | 7,200.00 | 6,960.00 | 7,140.00 | 7,140.00 | 15,720 |
| 2026-09-17 | 7,080.00 | 7,090.00 | 6,900.00 | 6,970.00 | 6,970.00 | 3,889 |
| 2026-09-16 | 7,120.00 | 7,160.00 | 6,920.00 | 7,080.00 | 7,080.00 | 8,049 |
| 2026-09-15 | 7,000.00 | 7,210.00 | 6,880.00 | 7,130.00 | 7,130.00 | 4,963 |
| 2026-09-14 | 7,080.00 | 7,130.00 | 6,820.00 | 7,110.00 | 7,110.00 | 7,552 |
| 2026-09-11 | 6,880.00 | 7,150.00 | 6,880.00 | 7,130.00 | 7,130.00 | 7,043 |
| 2026-09-10 | 7,030.00 | 7,040.00 | 6,840.00 | 6,880.00 | 6,880.00 | 7,214 |
| 2026-09-09 | 6,990.00 | 7,060.00 | 6,940.00 | 7,050.00 | 7,050.00 | 3,026 |
| 2026-09-08 | 7,100.00 | 7,140.00 | 6,930.00 | 6,990.00 | 6,990.00 | 8,558 |
| 2026-09-07 | 7,190.00 | 7,190.00 | 6,980.00 | 7,110.00 | 7,110.00 | 7,912 |
| 2026-09-04 | 7,030.00 | 7,300.00 | 6,920.00 | 7,150.00 | 7,150.00 | 5,339 |
| 2026-09-03 | 7,040.00 | 7,200.00 | 6,970.00 | 7,110.00 | 7,110.00 | 9,680 |
| 2026-09-02 | 7,280.00 | 7,280.00 | 7,010.00 | 7,120.00 | 7,120.00 | 4,709 |
| 2026-09-01 | 7,160.00 | 7,270.00 | 7,040.00 | 7,150.00 | 7,150.00 | 10,591 |
| 2026-08-31 | 7,290.00 | 7,290.00 | 6,970.00 | 7,170.00 | 7,170.00 | 8,045 |
| 2026-08-28 | 7,130.00 | 7,360.00 | 7,080.00 | 7,270.00 | 7,270.00 | 4,073 |
| 2026-08-27 | 7,330.00 | 7,390.00 | 7,050.00 | 7,130.00 | 7,130.00 | 11,859 |
| 2026-08-26 | 7,430.00 | 7,470.00 | 7,330.00 | 7,380.00 | 7,380.00 | 10,967 |
| 2026-08-25 | 7,250.00 | 7,520.00 | 7,170.00 | 7,430.00 | 7,430.00 | 12,340 |
| 2026-08-24 | 7,620.00 | 7,620.00 | 7,200.00 | 7,250.00 | 7,250.00 | 13,535 |
| 2026-08-21 | 7,400.00 | 7,600.00 | 7,310.00 | 7,500.00 | 7,500.00 | 8,453 |
| 2026-08-20 | 7,520.00 | 7,590.00 | 7,330.00 | 7,460.00 | 7,460.00 | 5,647 |
| 2026-08-19 | 7,210.00 | 7,470.00 | 7,110.00 | 7,450.00 | 7,450.00 | 6,358 |
| 2026-08-18 | 7,610.00 | 7,610.00 | 7,280.00 | 7,350.00 | 7,350.00 | 20,159 |
| 2026-08-14 | 7,500.00 | 7,640.00 | 7,350.00 | 7,610.00 | 7,610.00 | 10,729 |
| 2026-08-13 | 7,500.00 | 7,550.00 | 7,350.00 | 7,460.00 | 7,460.00 | 7,060 |
| 2026-08-12 | 7,300.00 | 7,490.00 | 7,300.00 | 7,430.00 | 7,430.00 | 18,616 |
| 2026-08-11 | 7,210.00 | 7,380.00 | 7,150.00 | 7,300.00 | 7,300.00 | 14,018 |
| 2026-08-10 | 7,100.00 | 7,300.00 | 6,980.00 | 7,210.00 | 7,210.00 | 10,423 |
| 2026-08-07 | 6,900.00 | 7,140.00 | 6,860.00 | 7,100.00 | 7,100.00 | 18,879 |
| 2026-08-06 | 7,050.00 | 7,050.00 | 6,800.00 | 6,950.00 | 6,950.00 | 7,848 |
| 2026-08-05 | 7,050.00 | 7,050.00 | 6,870.00 | 6,950.00 | 6,950.00 | 14,394 |
| 2026-08-04 | 6,500.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | 14,971 |
| 2026-08-03 | 6,400.00 | 6,720.00 | 6,300.00 | 6,600.00 | 6,600.00 | 10,597 |
| 2026-07-31 | 6,050.00 | 6,430.00 | 6,050.00 | 6,400.00 | 6,400.00 | 16,068 |
| 2026-07-30 | 5,780.00 | 6,390.00 | 5,780.00 | 6,010.00 | 6,010.00 | 34,832 |
| 2026-07-29 | 6,650.00 | 6,710.00 | 6,010.00 | 6,230.00 | 6,230.00 | 13,860 |
| 2026-07-28 | 6,900.00 | 6,900.00 | 6,480.00 | 6,650.00 | 6,650.00 | 19,328 |
| 2026-07-27 | 6,990.00 | 7,040.00 | 6,650.00 | 6,930.00 | 6,930.00 | 10,312 |
| 2026-07-24 | 6,780.00 | 6,890.00 | 6,730.00 | 6,890.00 | 6,890.00 | 7,420 |
| 2026-07-23 | 6,590.00 | 6,900.00 | 6,560.00 | 6,780.00 | 6,780.00 | 12,268 |
Page 1 of 2 · 61 trading daysOlder →
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.