D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 23,800.00 | 23,800.00 | 22,300.00 | 22,800.00 | 22,800.00 | 191,864 |
| 2023-02-09 | 24,200.00 | 24,950.00 | 23,750.00 | 23,850.00 | 23,850.00 | 184,112 |
| 2023-02-08 | 24,350.00 | 24,550.00 | 23,900.00 | 23,900.00 | 23,900.00 | 72,407 |
| 2023-02-07 | 23,850.00 | 24,600.00 | 23,800.00 | 24,350.00 | 24,350.00 | 104,065 |
| 2023-02-06 | 24,200.00 | 24,250.00 | 23,650.00 | 23,750.00 | 23,750.00 | 76,153 |
| 2023-02-03 | 24,800.00 | 24,900.00 | 23,900.00 | 24,300.00 | 24,300.00 | 138,757 |
| 2023-02-02 | 25,450.00 | 25,750.00 | 24,800.00 | 25,000.00 | 25,000.00 | 237,213 |
| 2023-02-01 | 23,200.00 | 25,350.00 | 23,200.00 | 25,250.00 | 25,250.00 | 692,685 |
| 2023-01-31 | 23,150.00 | 23,350.00 | 22,600.00 | 22,900.00 | 22,900.00 | 162,587 |
| 2023-01-30 | 23,800.00 | 24,000.00 | 23,400.00 | 23,400.00 | 23,400.00 | 104,056 |
| 2023-01-27 | 23,600.00 | 23,950.00 | 23,000.00 | 23,550.00 | 23,550.00 | 221,209 |
| 2023-01-26 | 24,100.00 | 24,700.00 | 23,100.00 | 23,500.00 | 23,500.00 | 316,064 |
| 2023-01-25 | 26,150.00 | 26,150.00 | 24,050.00 | 24,100.00 | 24,100.00 | 452,640 |
| 2023-01-20 | 27,000.00 | 27,100.00 | 26,100.00 | 26,150.00 | 26,150.00 | 148,250 |
| 2023-01-19 | 26,150.00 | 27,000.00 | 26,100.00 | 26,700.00 | 26,700.00 | 163,918 |
| 2023-01-18 | 27,250.00 | 27,750.00 | 26,450.00 | 26,700.00 | 26,700.00 | 273,783 |
| 2023-01-17 | 27,450.00 | 27,500.00 | 26,300.00 | 27,100.00 | 27,100.00 | 321,895 |
| 2023-01-16 | 27,050.00 | 28,550.00 | 26,500.00 | 27,700.00 | 27,700.00 | 857,027 |
| 2023-01-13 | 26,250.00 | 27,200.00 | 25,900.00 | 26,700.00 | 26,700.00 | 553,895 |
| 2023-01-12 | 28,550.00 | 30,200.00 | 25,850.00 | 25,950.00 | 25,950.00 | 1,978,571 |
| 2023-01-11 | 24,900.00 | 26,750.00 | 24,850.00 | 26,300.00 | 26,300.00 | 786,560 |
| 2023-01-10 | 26,000.00 | 26,050.00 | 23,500.00 | 24,100.00 | 24,100.00 | 410,449 |
| 2023-01-09 | 24,500.00 | 26,150.00 | 24,500.00 | 25,750.00 | 25,750.00 | 492,324 |
| 2023-01-06 | 24,550.00 | 25,500.00 | 23,800.00 | 23,850.00 | 23,850.00 | 278,765 |
| 2023-01-05 | 26,500.00 | 26,650.00 | 24,250.00 | 24,450.00 | 24,450.00 | 299,820 |
| 2023-01-04 | 26,850.00 | 27,350.00 | 25,750.00 | 26,500.00 | 26,500.00 | 417,873 |
| 2023-01-03 | 24,950.00 | 27,400.00 | 24,600.00 | 26,500.00 | 26,500.00 | 1,570,370 |
| 2023-01-02 | 22,900.00 | 24,850.00 | 22,850.00 | 24,850.00 | 24,850.00 | 784,272 |
| 2022-12-29 | 22,850.00 | 24,250.00 | 22,600.00 | 22,600.00 | 22,600.00 | 305,202 |
| 2022-12-28 | 23,250.00 | 23,900.00 | 22,750.00 | 23,000.00 | 23,000.00 | 236,121 |
| 2022-12-27 | 21,600.00 | 23,750.00 | 21,550.00 | 23,300.00 | 23,300.00 | 433,436 |
| 2022-12-26 | 22,150.00 | 22,850.00 | 21,650.00 | 21,700.00 | 21,700.00 | 179,082 |
| 2022-12-23 | 23,300.00 | 23,550.00 | 22,050.00 | 22,100.00 | 22,100.00 | 297,730 |
| 2022-12-22 | 23,700.00 | 24,100.00 | 23,400.00 | 23,700.00 | 23,700.00 | 176,150 |
| 2022-12-21 | 23,500.00 | 24,900.00 | 22,350.00 | 23,750.00 | 23,750.00 | 635,757 |
| 2022-12-20 | 23,250.00 | 25,400.00 | 22,850.00 | 23,500.00 | 23,500.00 | 782,034 |
| 2022-12-19 | 24,200.00 | 25,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 711,932 |
| 2022-12-16 | 22,300.00 | 26,200.00 | 21,350.00 | 24,750.00 | 24,750.00 | 2,579,074 |
| 2022-12-15 | 20,250.00 | 24,600.00 | 20,150.00 | 22,300.00 | 22,300.00 | 3,760,915 |
| 2022-12-14 | 18,350.00 | 21,200.00 | 18,100.00 | 20,600.00 | 20,600.00 | 1,921,844 |
| 2022-12-13 | 18,800.00 | 19,100.00 | 17,800.00 | 17,850.00 | 17,850.00 | 283,340 |
| 2022-12-12 | 18,650.00 | 21,350.00 | 18,400.00 | 19,000.00 | 19,000.00 | 1,932,611 |
| 2022-12-09 | 16,700.00 | 18,350.00 | 16,650.00 | 18,000.00 | 18,000.00 | 384,531 |
| 2022-12-08 | 17,350.00 | 17,550.00 | 16,400.00 | 16,500.00 | 16,500.00 | 81,243 |
| 2022-12-07 | 16,300.00 | 17,400.00 | 16,250.00 | 16,900.00 | 16,900.00 | 108,834 |
| 2022-12-06 | 17,600.00 | 17,600.00 | 16,600.00 | 16,700.00 | 16,700.00 | 135,501 |
| 2022-12-05 | 18,350.00 | 18,400.00 | 17,500.00 | 17,800.00 | 17,800.00 | 205,944 |
| 2022-12-02 | 18,100.00 | 19,900.00 | 17,650.00 | 18,550.00 | 18,550.00 | 1,079,575 |
| 2022-12-01 | 17,100.00 | 17,850.00 | 16,700.00 | 17,850.00 | 17,850.00 | 531,533 |
| 2022-11-30 | 16,650.00 | 16,750.00 | 15,800.00 | 16,750.00 | 16,750.00 | 223,032 |
| 2022-11-29 | 16,300.00 | 17,100.00 | 16,300.00 | 16,550.00 | 16,550.00 | 208,214 |
| 2022-11-28 | 16,500.00 | 17,400.00 | 16,450.00 | 16,550.00 | 16,550.00 | 890,808 |
| 2022-11-25 | 16,400.00 | 16,400.00 | 15,550.00 | 15,850.00 | 15,850.00 | 318,433 |
| 2022-11-24 | 16,450.00 | 16,950.00 | 16,200.00 | 16,750.00 | 16,750.00 | 546,200 |
| 2022-11-23 | 15,650.00 | 17,700.00 | 15,100.00 | 16,650.00 | 16,650.00 | 2,999,292 |
| 2022-11-22 | 14,150.00 | 14,200.00 | 13,550.00 | 13,650.00 | 13,650.00 | 21,195 |
| 2022-11-21 | 14,500.00 | 14,850.00 | 14,050.00 | 14,150.00 | 14,150.00 | 37,176 |
| 2022-11-18 | 14,050.00 | 14,500.00 | 13,950.00 | 14,200.00 | 14,200.00 | 29,994 |
| 2022-11-17 | 14,400.00 | 14,700.00 | 14,000.00 | 14,050.00 | 14,050.00 | 15,681 |
| 2022-11-16 | 14,500.00 | 15,150.00 | 14,400.00 | 14,500.00 | 14,500.00 | 42,018 |
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.