D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 26,700.00 | 27,050.00 | 25,200.00 | 25,700.00 | 25,700.00 | 207,941 |
| 2024-01-31 | 29,350.00 | 29,350.00 | 26,650.00 | 27,000.00 | 27,000.00 | 325,564 |
| 2024-01-30 | 29,600.00 | 30,550.00 | 29,300.00 | 29,850.00 | 29,850.00 | 129,863 |
| 2024-01-29 | 31,400.00 | 32,750.00 | 29,150.00 | 29,300.00 | 29,300.00 | 280,995 |
| 2024-01-26 | 31,300.00 | 33,150.00 | 30,800.00 | 31,000.00 | 31,000.00 | 224,438 |
| 2024-01-25 | 32,600.00 | 33,450.00 | 30,500.00 | 31,250.00 | 31,250.00 | 353,045 |
| 2024-01-24 | 33,150.00 | 38,600.00 | 31,750.00 | 33,400.00 | 33,400.00 | 1,845,632 |
| 2024-01-23 | 31,500.00 | 33,500.00 | 30,900.00 | 31,250.00 | 31,250.00 | 293,284 |
| 2024-01-22 | 34,300.00 | 34,300.00 | 28,000.00 | 31,600.00 | 31,600.00 | 1,052,124 |
| 2024-01-19 | 35,200.00 | 37,000.00 | 34,450.00 | 34,800.00 | 34,800.00 | 310,067 |
| 2024-01-18 | 31,100.00 | 38,450.00 | 30,850.00 | 35,850.00 | 35,850.00 | 1,228,377 |
| 2024-01-17 | 32,250.00 | 32,700.00 | 30,500.00 | 30,800.00 | 30,800.00 | 168,623 |
| 2024-01-16 | 32,050.00 | 33,550.00 | 31,300.00 | 32,150.00 | 32,150.00 | 215,654 |
| 2024-01-15 | 33,350.00 | 33,400.00 | 30,050.00 | 31,800.00 | 31,800.00 | 364,527 |
| 2024-01-12 | 31,900.00 | 34,350.00 | 31,200.00 | 33,900.00 | 33,900.00 | 263,715 |
| 2024-01-11 | 32,750.00 | 33,650.00 | 31,100.00 | 31,750.00 | 31,750.00 | 254,574 |
| 2024-01-10 | 32,200.00 | 34,300.00 | 31,300.00 | 33,050.00 | 33,050.00 | 507,450 |
| 2024-01-09 | 30,250.00 | 33,300.00 | 29,700.00 | 32,700.00 | 32,700.00 | 798,654 |
| 2024-01-08 | 25,900.00 | 32,150.00 | 25,400.00 | 29,850.00 | 29,850.00 | 2,104,638 |
| 2024-01-05 | 24,100.00 | 25,450.00 | 22,950.00 | 24,750.00 | 24,750.00 | 134,893 |
| 2024-01-04 | 25,550.00 | 25,600.00 | 23,600.00 | 24,050.00 | 24,050.00 | 104,514 |
| 2024-01-03 | 25,550.00 | 26,100.00 | 24,900.00 | 25,600.00 | 25,600.00 | 65,418 |
| 2024-01-02 | 25,100.00 | 26,150.00 | 25,000.00 | 25,600.00 | 25,600.00 | 59,787 |
| 2023-12-28 | 25,900.00 | 26,450.00 | 25,100.00 | 25,100.00 | 25,100.00 | 47,744 |
| 2023-12-27 | 24,600.00 | 26,200.00 | 24,600.00 | 26,100.00 | 26,100.00 | 49,402 |
| 2023-12-26 | 25,800.00 | 25,800.00 | 24,750.00 | 24,800.00 | 24,800.00 | 62,876 |
| 2023-12-22 | 26,000.00 | 26,900.00 | 25,050.00 | 25,800.00 | 25,800.00 | 145,384 |
| 2023-12-21 | 23,750.00 | 26,100.00 | 23,750.00 | 25,700.00 | 25,700.00 | 162,581 |
| 2023-12-20 | 24,650.00 | 25,200.00 | 24,150.00 | 24,150.00 | 24,150.00 | 86,834 |
| 2023-12-19 | 24,400.00 | 24,800.00 | 24,000.00 | 24,400.00 | 24,400.00 | 58,911 |
| 2023-12-18 | 23,000.00 | 24,600.00 | 22,850.00 | 24,250.00 | 24,250.00 | 156,319 |
| 2023-12-15 | 23,400.00 | 23,850.00 | 22,250.00 | 22,750.00 | 22,750.00 | 143,148 |
| 2023-12-14 | 25,250.00 | 25,900.00 | 22,400.00 | 23,300.00 | 23,300.00 | 341,183 |
| 2023-12-13 | 27,150.00 | 27,150.00 | 24,950.00 | 25,050.00 | 25,050.00 | 121,736 |
| 2023-12-12 | 26,500.00 | 27,800.00 | 25,550.00 | 26,850.00 | 26,850.00 | 155,480 |
| 2023-12-11 | 28,750.00 | 28,800.00 | 25,250.00 | 26,000.00 | 26,000.00 | 333,812 |
| 2023-12-08 | 27,750.00 | 28,250.00 | 26,500.00 | 27,850.00 | 27,850.00 | 187,150 |
| 2023-12-07 | 25,900.00 | 27,700.00 | 25,450.00 | 27,700.00 | 27,700.00 | 292,602 |
| 2023-12-06 | 23,900.00 | 26,000.00 | 23,900.00 | 25,600.00 | 25,600.00 | 195,646 |
| 2023-12-05 | 24,800.00 | 25,200.00 | 23,700.00 | 23,900.00 | 23,900.00 | 79,332 |
| 2023-12-04 | 24,400.00 | 24,950.00 | 23,500.00 | 24,700.00 | 24,700.00 | 105,396 |
| 2023-12-01 | 22,950.00 | 24,450.00 | 22,950.00 | 24,000.00 | 24,000.00 | 82,979 |
| 2023-11-30 | 24,100.00 | 24,100.00 | 22,900.00 | 22,950.00 | 22,950.00 | 38,346 |
| 2023-11-29 | 23,200.00 | 24,150.00 | 22,650.00 | 23,400.00 | 23,400.00 | 71,593 |
| 2023-11-28 | 23,250.00 | 23,650.00 | 22,700.00 | 23,150.00 | 23,150.00 | 73,170 |
| 2023-11-27 | 24,200.00 | 24,300.00 | 22,950.00 | 23,250.00 | 23,250.00 | 92,188 |
| 2023-11-24 | 24,150.00 | 24,850.00 | 24,000.00 | 24,200.00 | 24,200.00 | 105,175 |
| 2023-11-23 | 24,000.00 | 24,450.00 | 23,400.00 | 23,900.00 | 23,900.00 | 80,119 |
| 2023-11-22 | 23,850.00 | 24,500.00 | 23,450.00 | 23,600.00 | 23,600.00 | 43,751 |
| 2023-11-21 | 24,000.00 | 24,000.00 | 23,150.00 | 23,700.00 | 23,700.00 | 50,624 |
| 2023-11-20 | 23,000.00 | 24,000.00 | 22,700.00 | 23,850.00 | 23,850.00 | 83,886 |
| 2023-11-17 | 23,150.00 | 24,200.00 | 22,300.00 | 23,000.00 | 23,000.00 | 144,137 |
| 2023-11-16 | 22,500.00 | 23,400.00 | 22,500.00 | 22,900.00 | 22,900.00 | 43,857 |
| 2023-11-15 | 22,900.00 | 23,100.00 | 22,000.00 | 22,850.00 | 22,850.00 | 60,153 |
| 2023-11-14 | 21,600.00 | 22,950.00 | 21,550.00 | 22,700.00 | 22,700.00 | 120,022 |
| 2023-11-13 | 22,300.00 | 22,400.00 | 21,150.00 | 21,800.00 | 21,800.00 | 157,122 |
| 2023-11-10 | 22,650.00 | 22,900.00 | 22,200.00 | 22,500.00 | 22,500.00 | 101,231 |
| 2023-11-09 | 23,400.00 | 23,950.00 | 22,500.00 | 23,000.00 | 23,000.00 | 228,079 |
| 2023-11-08 | 20,500.00 | 24,350.00 | 20,500.00 | 23,700.00 | 23,700.00 | 719,822 |
| 2023-11-07 | 20,650.00 | 20,850.00 | 20,150.00 | 20,600.00 | 20,600.00 | 60,751 |
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.