D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 19,280.00 | 21,400.00 | 19,280.00 | 20,700.00 | 20,700.00 | 250,417 |
| 2023-11-03 | 18,770.00 | 19,400.00 | 18,760.00 | 19,190.00 | 19,190.00 | 39,127 |
| 2023-11-02 | 17,820.00 | 18,920.00 | 17,820.00 | 18,760.00 | 18,760.00 | 38,605 |
| 2023-11-01 | 17,960.00 | 18,030.00 | 17,750.00 | 17,790.00 | 17,790.00 | 10,883 |
| 2023-10-31 | 18,190.00 | 18,410.00 | 17,760.00 | 17,960.00 | 17,960.00 | 17,876 |
| 2023-10-30 | 17,460.00 | 18,220.00 | 17,460.00 | 18,100.00 | 18,100.00 | 15,788 |
| 2023-10-27 | 17,610.00 | 18,130.00 | 17,530.00 | 17,640.00 | 17,640.00 | 31,185 |
| 2023-10-26 | 18,370.00 | 18,370.00 | 17,620.00 | 17,730.00 | 17,730.00 | 37,563 |
| 2023-10-25 | 18,260.00 | 18,620.00 | 18,260.00 | 18,420.00 | 18,420.00 | 12,107 |
| 2023-10-24 | 17,750.00 | 18,320.00 | 17,500.00 | 18,260.00 | 18,260.00 | 24,720 |
| 2023-10-23 | 17,760.00 | 18,150.00 | 17,750.00 | 17,750.00 | 17,750.00 | 24,825 |
| 2023-10-20 | 17,920.00 | 18,290.00 | 17,440.00 | 17,810.00 | 17,810.00 | 40,611 |
| 2023-10-19 | 18,610.00 | 18,910.00 | 18,100.00 | 18,100.00 | 18,100.00 | 57,603 |
| 2023-10-18 | 19,180.00 | 19,250.00 | 18,700.00 | 18,700.00 | 18,700.00 | 42,463 |
| 2023-10-17 | 19,090.00 | 19,850.00 | 19,090.00 | 19,320.00 | 19,320.00 | 38,667 |
| 2023-10-16 | 19,550.00 | 19,790.00 | 19,030.00 | 19,030.00 | 19,030.00 | 58,932 |
| 2023-10-13 | 21,250.00 | 21,350.00 | 19,600.00 | 19,850.00 | 19,850.00 | 176,160 |
| 2023-10-12 | 18,260.00 | 21,700.00 | 18,260.00 | 21,350.00 | 21,350.00 | 248,372 |
| 2023-10-11 | 18,200.00 | 18,730.00 | 18,200.00 | 18,260.00 | 18,260.00 | 19,842 |
| 2023-10-10 | 19,100.00 | 19,140.00 | 18,200.00 | 18,200.00 | 18,200.00 | 52,651 |
| 2023-10-06 | 18,200.00 | 19,220.00 | 18,200.00 | 19,090.00 | 19,090.00 | 26,411 |
| 2023-10-05 | 19,400.00 | 19,400.00 | 18,350.00 | 18,400.00 | 18,400.00 | 49,310 |
| 2023-10-04 | 19,190.00 | 19,650.00 | 18,850.00 | 19,000.00 | 19,000.00 | 37,577 |
| 2023-09-27 | 18,900.00 | 19,690.00 | 18,870.00 | 19,460.00 | 19,460.00 | 21,762 |
| 2023-09-26 | 19,220.00 | 19,440.00 | 19,030.00 | 19,030.00 | 19,030.00 | 31,725 |
| 2023-09-25 | 19,410.00 | 19,800.00 | 19,160.00 | 19,200.00 | 19,200.00 | 37,906 |
| 2023-09-22 | 19,600.00 | 20,400.00 | 19,510.00 | 19,600.00 | 19,600.00 | 50,903 |
| 2023-09-21 | 19,100.00 | 20,350.00 | 19,010.00 | 20,100.00 | 20,100.00 | 81,837 |
| 2023-09-20 | 19,500.00 | 19,780.00 | 19,170.00 | 19,240.00 | 19,240.00 | 33,781 |
| 2023-09-19 | 20,250.00 | 20,350.00 | 19,490.00 | 19,560.00 | 19,560.00 | 40,752 |
| 2023-09-18 | 20,500.00 | 20,700.00 | 19,970.00 | 20,050.00 | 20,050.00 | 34,937 |
| 2023-09-15 | 20,650.00 | 21,200.00 | 20,300.00 | 20,500.00 | 20,500.00 | 48,290 |
| 2023-09-14 | 21,150.00 | 21,550.00 | 20,450.00 | 20,550.00 | 20,550.00 | 44,866 |
| 2023-09-13 | 19,900.00 | 21,500.00 | 19,690.00 | 21,150.00 | 21,150.00 | 149,857 |
| 2023-09-12 | 20,150.00 | 20,500.00 | 19,760.00 | 20,000.00 | 20,000.00 | 49,016 |
| 2023-09-11 | 19,590.00 | 20,900.00 | 19,220.00 | 20,100.00 | 20,100.00 | 206,423 |
| 2023-09-08 | 19,110.00 | 19,220.00 | 18,780.00 | 18,900.00 | 18,900.00 | 26,949 |
| 2023-09-07 | 18,620.00 | 19,540.00 | 18,620.00 | 19,200.00 | 19,200.00 | 62,850 |
| 2023-09-06 | 19,180.00 | 19,180.00 | 18,530.00 | 18,620.00 | 18,620.00 | 55,258 |
| 2023-09-05 | 19,280.00 | 19,490.00 | 18,800.00 | 18,800.00 | 18,800.00 | 46,216 |
| 2023-09-04 | 19,150.00 | 19,420.00 | 18,610.00 | 19,290.00 | 19,290.00 | 57,017 |
| 2023-09-01 | 18,320.00 | 19,190.00 | 18,230.00 | 18,680.00 | 18,680.00 | 79,371 |
| 2023-08-31 | 18,490.00 | 18,700.00 | 18,110.00 | 18,320.00 | 18,320.00 | 50,302 |
| 2023-08-30 | 17,940.00 | 18,640.00 | 17,770.00 | 18,490.00 | 18,490.00 | 53,925 |
| 2023-08-29 | 17,090.00 | 18,000.00 | 16,890.00 | 17,500.00 | 17,500.00 | 83,559 |
| 2023-08-28 | 17,100.00 | 17,250.00 | 16,800.00 | 16,870.00 | 16,870.00 | 38,889 |
| 2023-08-25 | 17,100.00 | 17,560.00 | 17,050.00 | 17,100.00 | 17,100.00 | 29,763 |
| 2023-08-24 | 17,230.00 | 17,890.00 | 17,230.00 | 17,360.00 | 17,360.00 | 49,178 |
| 2023-08-23 | 17,420.00 | 17,530.00 | 17,200.00 | 17,200.00 | 17,200.00 | 20,630 |
| 2023-08-22 | 17,410.00 | 18,000.00 | 17,410.00 | 17,410.00 | 17,410.00 | 14,370 |
| 2023-08-21 | 17,600.00 | 17,980.00 | 17,520.00 | 17,650.00 | 17,650.00 | 14,144 |
| 2023-08-18 | 17,860.00 | 18,390.00 | 17,600.00 | 17,620.00 | 17,620.00 | 32,837 |
| 2023-08-17 | 17,610.00 | 18,650.00 | 17,500.00 | 18,090.00 | 18,090.00 | 56,518 |
| 2023-08-16 | 18,300.00 | 18,680.00 | 17,900.00 | 17,900.00 | 17,900.00 | 50,284 |
| 2023-08-14 | 18,500.00 | 18,990.00 | 18,310.00 | 18,780.00 | 18,780.00 | 19,658 |
| 2023-08-11 | 18,890.00 | 19,070.00 | 18,540.00 | 18,580.00 | 18,580.00 | 23,830 |
| 2023-08-10 | 18,320.00 | 18,990.00 | 18,150.00 | 18,890.00 | 18,890.00 | 41,157 |
| 2023-08-09 | 18,450.00 | 18,700.00 | 18,160.00 | 18,320.00 | 18,320.00 | 18,062 |
| 2023-08-08 | 18,790.00 | 18,790.00 | 18,130.00 | 18,170.00 | 18,170.00 | 51,912 |
| 2023-08-07 | 18,220.00 | 19,090.00 | 18,110.00 | 18,550.00 | 18,550.00 | 57,768 |
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.