D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 24,700.00 | 25,900.00 | 24,450.00 | 25,850.00 | 25,850.00 | 72,465 |
| 2024-04-30 | 24,600.00 | 24,850.00 | 23,950.00 | 24,750.00 | 24,750.00 | 80,133 |
| 2024-04-29 | 25,250.00 | 25,650.00 | 24,350.00 | 24,450.00 | 24,450.00 | 80,510 |
| 2024-04-26 | 25,050.00 | 25,600.00 | 24,850.00 | 25,200.00 | 25,200.00 | 79,909 |
| 2024-04-25 | 24,550.00 | 25,150.00 | 24,100.00 | 24,900.00 | 24,900.00 | 84,188 |
| 2024-04-24 | 24,650.00 | 25,100.00 | 24,350.00 | 24,650.00 | 24,650.00 | 49,481 |
| 2024-04-23 | 24,650.00 | 25,100.00 | 24,350.00 | 24,400.00 | 24,400.00 | 76,047 |
| 2024-04-22 | 24,550.00 | 25,150.00 | 24,100.00 | 24,600.00 | 24,600.00 | 82,253 |
| 2024-04-19 | 25,200.00 | 25,600.00 | 23,750.00 | 24,200.00 | 24,200.00 | 122,797 |
| 2024-04-18 | 24,050.00 | 25,350.00 | 24,000.00 | 24,750.00 | 24,750.00 | 120,438 |
| 2024-04-17 | 22,900.00 | 25,650.00 | 22,800.00 | 24,050.00 | 24,050.00 | 458,453 |
| 2024-04-16 | 22,300.00 | 23,650.00 | 22,200.00 | 22,550.00 | 22,550.00 | 88,504 |
| 2024-04-15 | 22,450.00 | 22,950.00 | 21,900.00 | 22,750.00 | 22,750.00 | 70,157 |
| 2024-04-12 | 21,800.00 | 24,400.00 | 21,550.00 | 22,900.00 | 22,900.00 | 514,940 |
| 2024-04-11 | 22,550.00 | 22,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 96,052 |
| 2024-04-09 | 22,250.00 | 22,900.00 | 21,800.00 | 22,550.00 | 22,550.00 | 89,333 |
| 2024-04-08 | 24,100.00 | 24,150.00 | 22,000.00 | 22,000.00 | 22,000.00 | 203,738 |
| 2024-04-05 | 23,650.00 | 24,400.00 | 23,300.00 | 24,050.00 | 24,050.00 | 80,051 |
| 2024-04-04 | 24,250.00 | 24,500.00 | 23,450.00 | 23,800.00 | 23,800.00 | 95,316 |
| 2024-04-03 | 24,050.00 | 24,900.00 | 23,500.00 | 24,250.00 | 24,250.00 | 136,726 |
| 2024-04-02 | 26,650.00 | 26,850.00 | 23,700.00 | 24,000.00 | 24,000.00 | 397,949 |
| 2024-04-01 | 23,600.00 | 27,500.00 | 23,300.00 | 27,300.00 | 27,300.00 | 591,933 |
| 2024-03-29 | 23,550.00 | 23,800.00 | 23,100.00 | 23,200.00 | 23,200.00 | 54,241 |
| 2024-03-28 | 23,500.00 | 23,800.00 | 23,400.00 | 23,550.00 | 23,550.00 | 35,189 |
| 2024-03-27 | 24,400.00 | 24,850.00 | 23,500.00 | 23,700.00 | 23,700.00 | 77,849 |
| 2024-03-26 | 23,600.00 | 24,750.00 | 23,450.00 | 24,350.00 | 24,350.00 | 136,900 |
| 2024-03-25 | 22,700.00 | 23,700.00 | 22,700.00 | 23,350.00 | 23,350.00 | 71,286 |
| 2024-03-22 | 22,750.00 | 22,950.00 | 22,500.00 | 22,700.00 | 22,700.00 | 51,689 |
| 2024-03-21 | 23,000.00 | 23,300.00 | 22,450.00 | 22,750.00 | 22,750.00 | 97,012 |
| 2024-03-20 | 23,000.00 | 23,300.00 | 22,400.00 | 22,950.00 | 22,950.00 | 94,848 |
| 2024-03-19 | 24,500.00 | 24,500.00 | 22,900.00 | 22,950.00 | 22,950.00 | 121,867 |
| 2024-03-18 | 23,750.00 | 24,700.00 | 23,600.00 | 24,500.00 | 24,500.00 | 65,090 |
| 2024-03-15 | 24,000.00 | 24,200.00 | 23,200.00 | 23,750.00 | 23,750.00 | 93,923 |
| 2024-03-14 | 25,750.00 | 25,900.00 | 23,700.00 | 24,250.00 | 24,250.00 | 133,126 |
| 2024-03-13 | 25,750.00 | 26,000.00 | 25,200.00 | 25,400.00 | 25,400.00 | 61,969 |
| 2024-03-12 | 26,150.00 | 26,250.00 | 25,300.00 | 25,650.00 | 25,650.00 | 57,546 |
| 2024-03-11 | 25,100.00 | 25,950.00 | 24,800.00 | 25,650.00 | 25,650.00 | 46,955 |
| 2024-03-08 | 25,500.00 | 25,950.00 | 24,850.00 | 25,100.00 | 25,100.00 | 104,859 |
| 2024-03-07 | 24,800.00 | 25,700.00 | 24,300.00 | 25,450.00 | 25,450.00 | 111,866 |
| 2024-03-06 | 25,450.00 | 25,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 96,243 |
| 2024-03-05 | 26,600.00 | 26,800.00 | 25,350.00 | 25,550.00 | 25,550.00 | 130,228 |
| 2024-03-04 | 27,100.00 | 27,950.00 | 26,550.00 | 26,600.00 | 26,600.00 | 77,252 |
| 2024-02-29 | 28,750.00 | 28,850.00 | 27,650.00 | 27,650.00 | 27,650.00 | 57,778 |
| 2024-02-28 | 26,300.00 | 28,900.00 | 26,300.00 | 28,750.00 | 28,750.00 | 154,590 |
| 2024-02-27 | 27,750.00 | 28,050.00 | 26,200.00 | 26,450.00 | 26,450.00 | 104,183 |
| 2024-02-26 | 27,450.00 | 28,250.00 | 25,700.00 | 28,100.00 | 28,100.00 | 240,790 |
| 2024-02-23 | 28,150.00 | 28,500.00 | 27,650.00 | 27,800.00 | 27,800.00 | 62,877 |
| 2024-02-22 | 28,850.00 | 29,400.00 | 28,300.00 | 28,450.00 | 28,450.00 | 77,305 |
| 2024-02-21 | 30,050.00 | 30,450.00 | 29,100.00 | 29,100.00 | 29,100.00 | 110,577 |
| 2024-02-20 | 29,600.00 | 31,250.00 | 29,050.00 | 30,000.00 | 30,000.00 | 415,488 |
| 2024-02-19 | 28,450.00 | 29,600.00 | 28,450.00 | 28,600.00 | 28,600.00 | 162,503 |
| 2024-02-16 | 28,400.00 | 28,600.00 | 27,400.00 | 28,150.00 | 28,150.00 | 74,028 |
| 2024-02-15 | 28,450.00 | 28,700.00 | 27,400.00 | 28,100.00 | 28,100.00 | 110,217 |
| 2024-02-14 | 27,350.00 | 29,200.00 | 27,350.00 | 28,450.00 | 28,450.00 | 217,495 |
| 2024-02-13 | 27,200.00 | 27,500.00 | 26,350.00 | 27,150.00 | 27,150.00 | 116,825 |
| 2024-02-08 | 24,250.00 | 27,700.00 | 24,250.00 | 27,500.00 | 27,500.00 | 337,759 |
| 2024-02-07 | 24,650.00 | 25,100.00 | 24,100.00 | 24,150.00 | 24,150.00 | 72,622 |
| 2024-02-06 | 25,450.00 | 25,600.00 | 24,500.00 | 24,700.00 | 24,700.00 | 94,765 |
| 2024-02-05 | 26,500.00 | 26,700.00 | 25,050.00 | 25,650.00 | 25,650.00 | 119,968 |
| 2024-02-02 | 25,850.00 | 26,550.00 | 25,800.00 | 25,950.00 | 25,950.00 | 111,350 |
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.