D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 17,610.00 | 18,790.00 | 17,550.00 | 18,220.00 | 18,220.00 | 64,036 |
| 2023-08-03 | 17,820.00 | 18,000.00 | 17,470.00 | 17,600.00 | 17,600.00 | 15,718 |
| 2023-08-02 | 18,330.00 | 18,540.00 | 17,720.00 | 17,810.00 | 17,810.00 | 23,470 |
| 2023-08-01 | 18,390.00 | 18,450.00 | 18,000.00 | 18,330.00 | 18,330.00 | 27,378 |
| 2023-07-31 | 17,310.00 | 18,250.00 | 17,130.00 | 18,000.00 | 18,000.00 | 31,964 |
| 2023-07-28 | 17,140.00 | 17,600.00 | 17,140.00 | 17,310.00 | 17,310.00 | 22,940 |
| 2023-07-27 | 17,010.00 | 17,650.00 | 17,010.00 | 17,260.00 | 17,260.00 | 36,373 |
| 2023-07-26 | 17,380.00 | 17,830.00 | 16,880.00 | 17,150.00 | 17,150.00 | 110,440 |
| 2023-07-25 | 18,150.00 | 18,550.00 | 17,550.00 | 17,590.00 | 17,590.00 | 88,849 |
| 2023-07-24 | 18,740.00 | 18,990.00 | 18,110.00 | 18,150.00 | 18,150.00 | 53,124 |
| 2023-07-21 | 19,260.00 | 19,530.00 | 18,910.00 | 18,920.00 | 18,920.00 | 47,365 |
| 2023-07-20 | 20,000.00 | 20,150.00 | 19,200.00 | 19,230.00 | 19,230.00 | 90,724 |
| 2023-07-19 | 20,250.00 | 20,700.00 | 19,670.00 | 20,200.00 | 20,200.00 | 62,619 |
| 2023-07-18 | 20,850.00 | 20,850.00 | 20,000.00 | 20,250.00 | 20,250.00 | 44,271 |
| 2023-07-17 | 20,650.00 | 21,000.00 | 20,250.00 | 20,850.00 | 20,850.00 | 48,330 |
| 2023-07-14 | 21,000.00 | 21,550.00 | 20,050.00 | 21,050.00 | 21,050.00 | 149,542 |
| 2023-07-13 | 19,350.00 | 21,400.00 | 19,350.00 | 21,000.00 | 21,000.00 | 302,625 |
| 2023-07-12 | 19,590.00 | 19,790.00 | 19,140.00 | 19,350.00 | 19,350.00 | 95,096 |
| 2023-07-11 | 18,640.00 | 19,380.00 | 18,640.00 | 19,220.00 | 19,220.00 | 60,762 |
| 2023-07-10 | 17,870.00 | 18,990.00 | 17,810.00 | 18,640.00 | 18,640.00 | 73,781 |
| 2023-07-07 | 18,440.00 | 18,560.00 | 17,680.00 | 17,920.00 | 17,920.00 | 74,474 |
| 2023-07-06 | 19,290.00 | 19,300.00 | 18,170.00 | 18,410.00 | 18,410.00 | 143,588 |
| 2023-07-05 | 17,400.00 | 19,500.00 | 17,290.00 | 19,200.00 | 19,200.00 | 356,961 |
| 2023-07-04 | 17,810.00 | 18,000.00 | 17,130.00 | 17,300.00 | 17,300.00 | 61,107 |
| 2023-07-03 | 17,010.00 | 18,500.00 | 17,010.00 | 18,000.00 | 18,000.00 | 251,425 |
| 2023-06-30 | 16,450.00 | 16,670.00 | 16,250.00 | 16,350.00 | 16,350.00 | 32,778 |
| 2023-06-29 | 17,080.00 | 17,080.00 | 16,450.00 | 16,540.00 | 16,540.00 | 56,408 |
| 2023-06-28 | 16,530.00 | 17,090.00 | 16,530.00 | 16,800.00 | 16,800.00 | 29,753 |
| 2023-06-27 | 16,850.00 | 17,100.00 | 16,440.00 | 16,700.00 | 16,700.00 | 44,467 |
| 2023-06-26 | 17,000.00 | 17,490.00 | 16,820.00 | 16,860.00 | 16,860.00 | 21,228 |
| 2023-06-23 | 17,300.00 | 17,600.00 | 16,920.00 | 17,000.00 | 17,000.00 | 46,853 |
| 2023-06-22 | 17,680.00 | 17,880.00 | 17,400.00 | 17,400.00 | 17,400.00 | 18,642 |
| 2023-06-21 | 18,280.00 | 18,330.00 | 17,670.00 | 17,700.00 | 17,700.00 | 22,573 |
| 2023-06-20 | 17,720.00 | 18,390.00 | 17,720.00 | 18,280.00 | 18,280.00 | 37,996 |
| 2023-06-19 | 17,950.00 | 18,140.00 | 17,550.00 | 17,890.00 | 17,890.00 | 12,201 |
| 2023-06-16 | 17,900.00 | 18,000.00 | 17,680.00 | 17,700.00 | 17,700.00 | 9,276 |
| 2023-06-15 | 17,820.00 | 18,010.00 | 17,710.00 | 17,900.00 | 17,900.00 | 19,193 |
| 2023-06-14 | 18,010.00 | 18,010.00 | 17,550.00 | 17,810.00 | 17,810.00 | 32,117 |
| 2023-06-13 | 18,220.00 | 18,430.00 | 17,940.00 | 18,010.00 | 18,010.00 | 40,171 |
| 2023-06-12 | 18,080.00 | 18,700.00 | 18,080.00 | 18,340.00 | 18,340.00 | 64,409 |
| 2023-06-09 | 18,410.00 | 18,410.00 | 18,020.00 | 18,060.00 | 18,060.00 | 34,846 |
| 2023-06-08 | 18,330.00 | 18,500.00 | 18,150.00 | 18,250.00 | 18,250.00 | 33,008 |
| 2023-06-07 | 18,000.00 | 18,330.00 | 17,890.00 | 18,330.00 | 18,330.00 | 22,820 |
| 2023-06-05 | 17,720.00 | 17,870.00 | 17,380.00 | 17,870.00 | 17,870.00 | 14,098 |
| 2023-06-02 | 17,510.00 | 17,860.00 | 17,500.00 | 17,500.00 | 17,500.00 | 16,697 |
| 2023-06-01 | 17,640.00 | 17,800.00 | 17,560.00 | 17,750.00 | 17,750.00 | 10,447 |
| 2023-05-31 | 17,960.00 | 18,110.00 | 17,640.00 | 17,640.00 | 17,640.00 | 21,849 |
| 2023-05-30 | 17,340.00 | 17,990.00 | 17,010.00 | 17,950.00 | 17,950.00 | 26,438 |
| 2023-05-26 | 17,500.00 | 17,850.00 | 16,340.00 | 17,160.00 | 17,160.00 | 27,134 |
| 2023-05-25 | 17,700.00 | 17,810.00 | 17,470.00 | 17,500.00 | 17,500.00 | 20,025 |
| 2023-05-24 | 17,920.00 | 18,060.00 | 17,550.00 | 17,590.00 | 17,590.00 | 33,365 |
| 2023-05-23 | 17,990.00 | 18,150.00 | 17,790.00 | 17,920.00 | 17,920.00 | 22,514 |
| 2023-05-22 | 18,290.00 | 18,290.00 | 17,740.00 | 17,960.00 | 17,960.00 | 13,405 |
| 2023-05-19 | 17,640.00 | 18,120.00 | 17,500.00 | 17,910.00 | 17,910.00 | 28,889 |
| 2023-05-18 | 17,960.00 | 18,050.00 | 17,590.00 | 17,640.00 | 17,640.00 | 25,730 |
| 2023-05-17 | 17,010.00 | 18,050.00 | 16,880.00 | 17,810.00 | 17,810.00 | 42,425 |
| 2023-05-16 | 17,050.00 | 17,520.00 | 17,000.00 | 17,010.00 | 17,010.00 | 38,575 |
| 2023-05-15 | 17,870.00 | 17,870.00 | 17,210.00 | 17,210.00 | 17,210.00 | 37,987 |
| 2023-05-12 | 17,730.00 | 17,940.00 | 17,300.00 | 17,850.00 | 17,850.00 | 37,493 |
| 2023-05-11 | 17,500.00 | 17,850.00 | 17,420.00 | 17,730.00 | 17,730.00 | 26,673 |
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.