D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 18,270.00 | 18,270.00 | 17,330.00 | 17,340.00 | 17,340.00 | 77,610 |
| 2023-05-09 | 19,180.00 | 19,180.00 | 17,800.00 | 17,950.00 | 17,950.00 | 77,664 |
| 2023-05-08 | 18,750.00 | 19,270.00 | 18,650.00 | 18,840.00 | 18,840.00 | 53,639 |
| 2023-05-04 | 18,790.00 | 18,970.00 | 18,260.00 | 18,350.00 | 18,350.00 | 62,819 |
| 2023-05-03 | 18,900.00 | 19,270.00 | 18,860.00 | 18,860.00 | 18,860.00 | 16,770 |
| 2023-05-02 | 18,800.00 | 19,140.00 | 18,800.00 | 19,070.00 | 19,070.00 | 20,117 |
| 2023-04-28 | 18,850.00 | 19,400.00 | 18,800.00 | 18,800.00 | 18,800.00 | 38,491 |
| 2023-04-27 | 18,540.00 | 19,100.00 | 18,530.00 | 18,840.00 | 18,840.00 | 22,826 |
| 2023-04-26 | 18,810.00 | 19,150.00 | 18,570.00 | 18,710.00 | 18,710.00 | 63,877 |
| 2023-04-25 | 19,200.00 | 19,700.00 | 19,010.00 | 19,020.00 | 19,020.00 | 42,288 |
| 2023-04-24 | 19,010.00 | 19,590.00 | 18,900.00 | 19,170.00 | 19,170.00 | 51,166 |
| 2023-04-21 | 20,000.00 | 20,250.00 | 19,270.00 | 19,270.00 | 19,270.00 | 119,648 |
| 2023-04-20 | 20,500.00 | 20,750.00 | 19,710.00 | 19,900.00 | 19,900.00 | 178,693 |
| 2023-04-19 | 21,350.00 | 21,950.00 | 20,500.00 | 20,800.00 | 20,800.00 | 296,074 |
| 2023-04-18 | 21,150.00 | 22,150.00 | 21,000.00 | 21,100.00 | 21,100.00 | 210,853 |
| 2023-04-17 | 22,500.00 | 22,750.00 | 20,950.00 | 21,050.00 | 21,050.00 | 231,381 |
| 2023-04-14 | 22,300.00 | 25,250.00 | 21,750.00 | 22,250.00 | 22,250.00 | 991,708 |
| 2023-04-13 | 20,550.00 | 22,750.00 | 19,880.00 | 22,550.00 | 22,550.00 | 293,067 |
| 2023-04-12 | 20,900.00 | 21,000.00 | 20,300.00 | 20,350.00 | 20,350.00 | 42,013 |
| 2023-04-11 | 20,350.00 | 21,050.00 | 20,300.00 | 20,950.00 | 20,950.00 | 48,816 |
| 2023-04-10 | 20,000.00 | 20,400.00 | 19,800.00 | 20,350.00 | 20,350.00 | 61,179 |
| 2023-04-07 | 20,200.00 | 20,500.00 | 20,050.00 | 20,150.00 | 20,150.00 | 25,631 |
| 2023-04-06 | 20,700.00 | 20,850.00 | 20,100.00 | 20,150.00 | 20,150.00 | 38,323 |
| 2023-04-05 | 20,400.00 | 21,350.00 | 20,150.00 | 20,900.00 | 20,900.00 | 57,034 |
| 2023-04-04 | 20,600.00 | 20,750.00 | 20,150.00 | 20,350.00 | 20,350.00 | 35,175 |
| 2023-04-03 | 20,050.00 | 21,000.00 | 20,050.00 | 20,600.00 | 20,600.00 | 67,411 |
| 2023-03-31 | 20,950.00 | 20,950.00 | 20,000.00 | 20,250.00 | 20,250.00 | 57,469 |
| 2023-03-30 | 21,300.00 | 21,300.00 | 20,500.00 | 20,700.00 | 20,700.00 | 47,051 |
| 2023-03-29 | 20,700.00 | 21,250.00 | 20,550.00 | 21,200.00 | 21,200.00 | 38,436 |
| 2023-03-28 | 20,750.00 | 21,400.00 | 20,500.00 | 20,800.00 | 20,800.00 | 69,839 |
| 2023-03-27 | 21,300.00 | 21,650.00 | 20,550.00 | 20,750.00 | 20,750.00 | 58,818 |
| 2023-03-24 | 21,000.00 | 22,050.00 | 20,450.00 | 21,400.00 | 21,400.00 | 128,716 |
| 2023-03-23 | 21,850.00 | 21,900.00 | 20,550.00 | 20,650.00 | 20,650.00 | 105,416 |
| 2023-03-22 | 20,150.00 | 21,850.00 | 19,970.00 | 21,850.00 | 21,850.00 | 130,307 |
| 2023-03-21 | 19,900.00 | 20,300.00 | 19,510.00 | 20,150.00 | 20,150.00 | 47,338 |
| 2023-03-20 | 19,450.00 | 20,150.00 | 19,450.00 | 19,740.00 | 19,740.00 | 30,343 |
| 2023-03-17 | 19,600.00 | 19,950.00 | 19,150.00 | 19,730.00 | 19,730.00 | 33,633 |
| 2023-03-16 | 18,860.00 | 19,410.00 | 18,430.00 | 19,300.00 | 19,300.00 | 56,092 |
| 2023-03-15 | 19,220.00 | 19,410.00 | 18,850.00 | 19,120.00 | 19,120.00 | 52,164 |
| 2023-03-14 | 19,710.00 | 20,000.00 | 18,980.00 | 19,100.00 | 19,100.00 | 59,748 |
| 2023-03-13 | 20,900.00 | 21,300.00 | 19,350.00 | 19,700.00 | 19,700.00 | 91,997 |
| 2023-03-10 | 20,300.00 | 20,700.00 | 20,050.00 | 20,050.00 | 20,050.00 | 41,251 |
| 2023-03-09 | 20,450.00 | 20,800.00 | 20,100.00 | 20,800.00 | 20,800.00 | 42,116 |
| 2023-03-08 | 20,450.00 | 21,100.00 | 20,200.00 | 20,450.00 | 20,450.00 | 40,253 |
| 2023-03-07 | 21,450.00 | 21,450.00 | 20,650.00 | 20,800.00 | 20,800.00 | 43,856 |
| 2023-03-06 | 21,250.00 | 21,550.00 | 20,850.00 | 21,400.00 | 21,400.00 | 51,655 |
| 2023-03-03 | 20,500.00 | 21,200.00 | 20,450.00 | 21,100.00 | 21,100.00 | 60,203 |
| 2023-03-02 | 21,700.00 | 21,700.00 | 20,450.00 | 20,450.00 | 20,450.00 | 126,971 |
| 2023-02-28 | 20,650.00 | 22,000.00 | 20,600.00 | 21,750.00 | 21,750.00 | 164,879 |
| 2023-02-27 | 20,500.00 | 21,100.00 | 20,350.00 | 20,650.00 | 20,650.00 | 47,344 |
| 2023-02-24 | 21,200.00 | 21,450.00 | 20,600.00 | 20,950.00 | 20,950.00 | 91,066 |
| 2023-02-23 | 21,800.00 | 22,000.00 | 21,000.00 | 21,050.00 | 21,050.00 | 91,468 |
| 2023-02-22 | 21,950.00 | 23,700.00 | 21,800.00 | 21,800.00 | 21,800.00 | 122,117 |
| 2023-02-21 | 22,300.00 | 22,550.00 | 21,750.00 | 21,800.00 | 21,800.00 | 42,235 |
| 2023-02-20 | 21,650.00 | 22,300.00 | 21,600.00 | 22,250.00 | 22,250.00 | 51,732 |
| 2023-02-17 | 22,200.00 | 22,250.00 | 21,400.00 | 21,900.00 | 21,900.00 | 73,529 |
| 2023-02-16 | 22,600.00 | 23,000.00 | 22,200.00 | 22,300.00 | 22,300.00 | 92,970 |
| 2023-02-15 | 23,900.00 | 23,900.00 | 22,550.00 | 23,000.00 | 23,000.00 | 232,435 |
| 2023-02-14 | 22,450.00 | 22,600.00 | 22,000.00 | 22,550.00 | 22,550.00 | 56,093 |
| 2023-02-13 | 22,700.00 | 22,750.00 | 22,000.00 | 22,200.00 | 22,200.00 | 90,796 |
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.