Daewon Media Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	26,100.00	26,550.00	25,450.00	25,550.00	24,299.97	101,274
2021-11-24	26,500.00	26,650.00	25,000.00	25,850.00	24,585.29	192,034
2021-11-23	26,900.00	27,250.00	26,150.00	26,500.00	25,203.49	125,882
2021-11-22	27,850.00	28,100.00	26,400.00	26,700.00	25,393.70	242,930
2021-11-19	28,500.00	29,000.00	27,750.00	27,850.00	26,487.44	132,783
2021-11-18	29,250.00	29,500.00	28,400.00	28,500.00	27,105.64	147,034
2021-11-17	29,450.00	29,900.00	28,550.00	29,250.00	27,818.94	281,991
2021-11-16	30,350.00	30,350.00	29,000.00	29,300.00	27,866.50	397,766
2021-11-15	27,850.00	34,500.00	26,350.00	30,850.00	29,340.66	2,279,359
2021-11-12	28,400.00	28,400.00	27,100.00	27,800.00	26,439.88	237,706
2021-11-11	27,700.00	29,450.00	27,000.00	28,600.00	27,200.74	427,171
2021-11-10	28,350.00	29,250.00	27,300.00	27,700.00	26,344.78	383,107
2021-11-09	28,650.00	29,100.00	27,350.00	28,100.00	26,725.21	454,922
2021-11-08	33,000.00	33,150.00	27,600.00	29,150.00	27,723.84	917,851
2021-11-05	34,850.00	34,900.00	33,400.00	33,800.00	32,146.33	185,592
2021-11-04	36,000.00	36,600.00	33,400.00	34,900.00	33,192.52	399,765
2021-11-03	37,300.00	37,350.00	35,300.00	35,850.00	34,096.04	290,401
2021-11-02	35,800.00	36,750.00	34,900.00	36,600.00	34,809.34	259,287
2021-11-01	34,600.00	35,700.00	34,400.00	35,400.00	33,668.05	193,429
2021-10-29	34,250.00	35,050.00	34,100.00	34,250.00	32,574.32	116,107
2021-10-28	35,800.00	36,300.00	34,150.00	34,250.00	32,574.32	285,955
2021-10-27	36,700.00	36,800.00	35,100.00	35,800.00	34,048.48	288,308
2021-10-26	36,500.00	37,450.00	35,650.00	36,550.00	34,761.79	253,917

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.