D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 23,250.00 | 23,850.00 | 23,200.00 | 23,250.00 | 23,250.00 | 24,509 |
| 2024-07-26 | 22,900.00 | 23,600.00 | 22,750.00 | 23,250.00 | 23,250.00 | 21,958 |
| 2024-07-25 | 22,650.00 | 23,250.00 | 22,400.00 | 22,900.00 | 22,900.00 | 42,592 |
| 2024-07-24 | 23,100.00 | 24,150.00 | 22,750.00 | 23,200.00 | 23,200.00 | 40,271 |
| 2024-07-23 | 24,500.00 | 25,750.00 | 23,450.00 | 23,500.00 | 23,500.00 | 270,295 |
| 2024-07-22 | 23,000.00 | 23,450.00 | 22,550.00 | 22,950.00 | 22,950.00 | 50,593 |
| 2024-07-19 | 23,300.00 | 23,600.00 | 23,200.00 | 23,350.00 | 23,350.00 | 15,349 |
| 2024-07-18 | 23,800.00 | 24,250.00 | 23,250.00 | 23,550.00 | 23,550.00 | 50,546 |
| 2024-07-17 | 24,750.00 | 24,750.00 | 24,150.00 | 24,300.00 | 24,300.00 | 31,892 |
| 2024-07-16 | 25,100.00 | 25,250.00 | 24,450.00 | 24,450.00 | 24,450.00 | 45,319 |
| 2024-07-15 | 25,400.00 | 25,450.00 | 24,900.00 | 25,150.00 | 25,150.00 | 28,389 |
| 2024-07-12 | 25,300.00 | 25,900.00 | 24,950.00 | 25,000.00 | 25,000.00 | 35,655 |
| 2024-07-11 | 25,300.00 | 25,600.00 | 24,600.00 | 25,600.00 | 25,600.00 | 90,954 |
| 2024-07-10 | 25,900.00 | 25,900.00 | 24,650.00 | 25,200.00 | 25,200.00 | 76,678 |
| 2024-07-09 | 24,900.00 | 26,000.00 | 24,850.00 | 25,550.00 | 25,550.00 | 111,519 |
| 2024-07-08 | 23,650.00 | 24,850.00 | 23,300.00 | 24,650.00 | 24,650.00 | 44,523 |
| 2024-07-05 | 24,150.00 | 24,800.00 | 23,850.00 | 24,000.00 | 24,000.00 | 47,398 |
| 2024-07-04 | 22,750.00 | 24,350.00 | 22,700.00 | 24,250.00 | 24,250.00 | 79,519 |
| 2024-07-03 | 22,400.00 | 22,950.00 | 21,800.00 | 22,900.00 | 22,900.00 | 60,115 |
| 2024-07-02 | 23,650.00 | 23,650.00 | 22,300.00 | 22,450.00 | 22,450.00 | 79,823 |
| 2024-07-01 | 24,000.00 | 24,250.00 | 23,750.00 | 23,800.00 | 23,800.00 | 58,761 |
| 2024-06-28 | 26,800.00 | 27,100.00 | 24,500.00 | 24,500.00 | 24,500.00 | 202,378 |
| 2024-06-27 | 26,300.00 | 26,600.00 | 25,100.00 | 26,100.00 | 26,100.00 | 115,705 |
| 2024-06-26 | 24,500.00 | 26,500.00 | 24,500.00 | 26,100.00 | 26,100.00 | 215,212 |
| 2024-06-25 | 24,400.00 | 25,000.00 | 24,150.00 | 24,550.00 | 24,550.00 | 65,803 |
| 2024-06-24 | 23,400.00 | 24,500.00 | 23,200.00 | 24,350.00 | 24,350.00 | 75,929 |
| 2024-06-21 | 24,050.00 | 24,050.00 | 23,350.00 | 23,400.00 | 23,400.00 | 50,119 |
| 2024-06-20 | 24,150.00 | 24,650.00 | 24,000.00 | 24,000.00 | 24,000.00 | 49,126 |
| 2024-06-19 | 24,750.00 | 24,750.00 | 24,200.00 | 24,550.00 | 24,550.00 | 50,443 |
| 2024-06-18 | 24,950.00 | 25,250.00 | 23,650.00 | 24,650.00 | 24,650.00 | 128,721 |
| 2024-06-17 | 24,900.00 | 25,100.00 | 24,200.00 | 24,400.00 | 24,400.00 | 71,668 |
| 2024-06-14 | 25,200.00 | 25,250.00 | 24,700.00 | 24,950.00 | 24,950.00 | 58,187 |
| 2024-06-13 | 25,450.00 | 25,500.00 | 24,950.00 | 25,150.00 | 25,150.00 | 57,489 |
| 2024-06-12 | 24,700.00 | 25,500.00 | 24,650.00 | 25,350.00 | 25,350.00 | 104,227 |
| 2024-06-11 | 25,150.00 | 25,200.00 | 24,600.00 | 24,700.00 | 24,700.00 | 84,115 |
| 2024-06-10 | 26,050.00 | 26,050.00 | 24,900.00 | 25,100.00 | 25,100.00 | 121,416 |
| 2024-06-07 | 26,600.00 | 27,350.00 | 25,850.00 | 26,050.00 | 26,050.00 | 99,166 |
| 2024-06-05 | 27,150.00 | 27,400.00 | 26,000.00 | 26,100.00 | 26,100.00 | 134,913 |
| 2024-06-04 | 28,000.00 | 28,200.00 | 27,100.00 | 27,150.00 | 27,150.00 | 168,714 |
| 2024-06-03 | 30,700.00 | 31,450.00 | 28,650.00 | 28,850.00 | 28,850.00 | 716,752 |
| 2024-05-31 | 28,850.00 | 29,300.00 | 27,500.00 | 28,900.00 | 28,900.00 | 158,052 |
| 2024-05-30 | 29,600.00 | 30,500.00 | 28,500.00 | 28,750.00 | 28,750.00 | 643,363 |
| 2024-05-29 | 27,600.00 | 28,250.00 | 27,400.00 | 28,150.00 | 28,150.00 | 90,510 |
| 2024-05-28 | 28,300.00 | 28,350.00 | 27,200.00 | 27,500.00 | 27,500.00 | 96,352 |
| 2024-05-27 | 27,900.00 | 29,100.00 | 27,500.00 | 28,300.00 | 28,300.00 | 161,980 |
| 2024-05-24 | 27,550.00 | 28,100.00 | 27,000.00 | 27,900.00 | 27,900.00 | 117,525 |
| 2024-05-23 | 28,300.00 | 28,650.00 | 27,850.00 | 27,950.00 | 27,950.00 | 98,655 |
| 2024-05-22 | 28,150.00 | 29,200.00 | 27,750.00 | 28,900.00 | 28,900.00 | 184,837 |
| 2024-05-21 | 28,900.00 | 29,450.00 | 27,600.00 | 27,850.00 | 27,850.00 | 195,339 |
| 2024-05-20 | 28,650.00 | 29,400.00 | 28,100.00 | 28,600.00 | 28,600.00 | 210,072 |
| 2024-05-17 | 29,650.00 | 30,350.00 | 28,950.00 | 29,000.00 | 29,000.00 | 204,722 |
| 2024-05-16 | 29,500.00 | 30,750.00 | 29,000.00 | 30,050.00 | 30,050.00 | 718,963 |
| 2024-05-14 | 28,750.00 | 29,650.00 | 28,100.00 | 28,450.00 | 28,450.00 | 510,644 |
| 2024-05-13 | 33,300.00 | 33,600.00 | 28,850.00 | 29,000.00 | 29,000.00 | 1,103,134 |
| 2024-05-10 | 36,000.00 | 37,250.00 | 33,500.00 | 34,250.00 | 34,250.00 | 1,817,636 |
| 2024-05-09 | 30,850.00 | 34,500.00 | 29,100.00 | 34,450.00 | 34,450.00 | 3,355,025 |
| 2024-05-08 | 27,100.00 | 28,250.00 | 26,250.00 | 26,550.00 | 26,550.00 | 559,152 |
| 2024-05-07 | 25,800.00 | 26,650.00 | 25,400.00 | 26,150.00 | 26,150.00 | 141,207 |
| 2024-05-03 | 26,000.00 | 26,550.00 | 25,150.00 | 25,300.00 | 25,300.00 | 101,633 |
| 2024-05-02 | 24,700.00 | 25,900.00 | 24,450.00 | 25,850.00 | 25,850.00 | 72,465 |
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.