D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 14,200.00 | 14,500.00 | 13,950.00 | 14,400.00 | 14,400.00 | 28,816 |
| 2022-11-14 | 14,250.00 | 14,550.00 | 13,950.00 | 14,200.00 | 14,200.00 | 37,947 |
| 2022-11-11 | 13,750.00 | 14,800.00 | 13,550.00 | 13,950.00 | 13,950.00 | 154,521 |
| 2022-11-10 | 13,350.00 | 13,500.00 | 13,100.00 | 13,150.00 | 13,150.00 | 19,479 |
| 2022-11-09 | 13,600.00 | 14,550.00 | 13,300.00 | 13,450.00 | 13,450.00 | 97,202 |
| 2022-11-08 | 12,950.00 | 13,450.00 | 12,850.00 | 13,400.00 | 13,400.00 | 35,931 |
| 2022-11-07 | 12,600.00 | 12,900.00 | 12,250.00 | 12,800.00 | 12,800.00 | 16,658 |
| 2022-11-04 | 12,600.00 | 12,650.00 | 12,250.00 | 12,500.00 | 12,500.00 | 16,343 |
| 2022-11-03 | 12,500.00 | 12,650.00 | 12,300.00 | 12,500.00 | 12,500.00 | 11,178 |
| 2022-11-02 | 12,750.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 15,297 |
| 2022-11-01 | 12,750.00 | 13,200.00 | 12,650.00 | 12,950.00 | 12,950.00 | 13,659 |
| 2022-10-31 | 12,850.00 | 12,850.00 | 12,400.00 | 12,800.00 | 12,800.00 | 9,323 |
| 2022-10-28 | 12,550.00 | 12,800.00 | 12,400.00 | 12,400.00 | 12,400.00 | 10,707 |
| 2022-10-27 | 12,250.00 | 12,850.00 | 12,250.00 | 12,750.00 | 12,750.00 | 11,790 |
| 2022-10-26 | 12,350.00 | 12,650.00 | 12,100.00 | 12,250.00 | 12,250.00 | 15,203 |
| 2022-10-25 | 12,550.00 | 12,550.00 | 12,150.00 | 12,350.00 | 12,350.00 | 10,894 |
| 2022-10-24 | 12,400.00 | 12,600.00 | 12,150.00 | 12,300.00 | 12,300.00 | 16,959 |
| 2022-10-21 | 12,500.00 | 12,650.00 | 11,900.00 | 12,200.00 | 12,200.00 | 9,879 |
| 2022-10-20 | 12,750.00 | 12,950.00 | 12,200.00 | 12,500.00 | 12,500.00 | 25,592 |
| 2022-10-19 | 13,350.00 | 13,500.00 | 12,500.00 | 12,700.00 | 12,700.00 | 36,748 |
| 2022-10-18 | 13,250.00 | 13,750.00 | 13,000.00 | 13,150.00 | 13,150.00 | 21,719 |
| 2022-10-17 | 12,600.00 | 13,200.00 | 12,200.00 | 13,000.00 | 13,000.00 | 22,155 |
| 2022-10-14 | 12,350.00 | 12,950.00 | 12,350.00 | 12,600.00 | 12,600.00 | 25,512 |
| 2022-10-13 | 12,300.00 | 12,450.00 | 11,600.00 | 12,300.00 | 12,300.00 | 42,505 |
| 2022-10-12 | 12,400.00 | 12,750.00 | 12,150.00 | 12,400.00 | 12,400.00 | 27,506 |
| 2022-10-11 | 13,350.00 | 14,150.00 | 12,400.00 | 12,450.00 | 12,450.00 | 57,156 |
| 2022-10-07 | 14,100.00 | 14,250.00 | 13,750.00 | 13,850.00 | 13,850.00 | 16,152 |
| 2022-10-06 | 13,850.00 | 14,100.00 | 13,850.00 | 14,000.00 | 14,000.00 | 11,233 |
| 2022-10-05 | 14,200.00 | 14,300.00 | 13,350.00 | 13,750.00 | 13,750.00 | 24,342 |
| 2022-10-04 | 13,800.00 | 14,150.00 | 13,700.00 | 14,000.00 | 14,000.00 | 16,099 |
| 2022-09-30 | 13,350.00 | 13,800.00 | 13,100.00 | 13,800.00 | 13,800.00 | 38,157 |
| 2022-09-29 | 13,450.00 | 14,100.00 | 13,450.00 | 13,600.00 | 13,600.00 | 21,414 |
| 2022-09-28 | 14,150.00 | 14,300.00 | 13,250.00 | 13,300.00 | 13,300.00 | 41,411 |
| 2022-09-27 | 14,000.00 | 14,400.00 | 13,550.00 | 14,300.00 | 14,300.00 | 48,312 |
| 2022-09-26 | 14,250.00 | 14,750.00 | 13,950.00 | 14,150.00 | 14,150.00 | 79,927 |
| 2022-09-23 | 15,350.00 | 15,650.00 | 14,850.00 | 15,000.00 | 15,000.00 | 50,481 |
| 2022-09-22 | 16,050.00 | 16,200.00 | 15,200.00 | 15,550.00 | 15,550.00 | 48,205 |
| 2022-09-21 | 16,250.00 | 16,600.00 | 16,100.00 | 16,250.00 | 16,250.00 | 13,304 |
| 2022-09-20 | 16,050.00 | 16,550.00 | 16,050.00 | 16,250.00 | 16,250.00 | 14,553 |
| 2022-09-19 | 16,700.00 | 16,900.00 | 16,000.00 | 16,050.00 | 16,050.00 | 29,370 |
| 2022-09-16 | 17,050.00 | 17,300.00 | 16,700.00 | 16,950.00 | 16,950.00 | 16,752 |
| 2022-09-15 | 17,500.00 | 17,500.00 | 17,100.00 | 17,200.00 | 17,200.00 | 8,563 |
| 2022-09-14 | 17,100.00 | 17,450.00 | 17,050.00 | 17,250.00 | 17,250.00 | 24,494 |
| 2022-09-13 | 17,600.00 | 18,050.00 | 17,600.00 | 17,800.00 | 17,800.00 | 20,432 |
| 2022-09-08 | 17,500.00 | 17,700.00 | 17,200.00 | 17,350.00 | 17,350.00 | 11,558 |
| 2022-09-07 | 17,850.00 | 18,150.00 | 17,100.00 | 17,300.00 | 17,300.00 | 41,249 |
| 2022-09-06 | 18,050.00 | 19,050.00 | 18,000.00 | 18,050.00 | 18,050.00 | 45,669 |
| 2022-09-05 | 18,300.00 | 18,700.00 | 17,850.00 | 18,050.00 | 18,050.00 | 19,261 |
| 2022-09-02 | 18,400.00 | 18,900.00 | 18,400.00 | 18,400.00 | 18,400.00 | 13,744 |
| 2022-09-01 | 19,100.00 | 19,300.00 | 18,500.00 | 18,500.00 | 18,500.00 | 48,232 |
| 2022-08-31 | 19,100.00 | 19,400.00 | 18,800.00 | 19,400.00 | 19,400.00 | 23,159 |
| 2022-08-30 | 19,400.00 | 19,400.00 | 18,900.00 | 19,100.00 | 19,100.00 | 25,098 |
| 2022-08-29 | 19,500.00 | 19,500.00 | 18,900.00 | 18,950.00 | 18,950.00 | 50,710 |
| 2022-08-26 | 20,350.00 | 20,700.00 | 19,850.00 | 19,850.00 | 19,850.00 | 34,440 |
| 2022-08-25 | 19,950.00 | 20,600.00 | 19,950.00 | 20,400.00 | 20,400.00 | 12,016 |
| 2022-08-24 | 19,850.00 | 20,300.00 | 19,850.00 | 20,100.00 | 20,100.00 | 6,907 |
| 2022-08-23 | 20,400.00 | 20,550.00 | 19,900.00 | 19,900.00 | 19,900.00 | 21,333 |
| 2022-08-22 | 20,900.00 | 21,200.00 | 20,500.00 | 20,600.00 | 20,600.00 | 16,903 |
| 2022-08-19 | 21,000.00 | 21,650.00 | 21,000.00 | 21,250.00 | 21,250.00 | 11,219 |
| 2022-08-18 | 21,250.00 | 21,550.00 | 21,050.00 | 21,200.00 | 21,200.00 | 13,061 |
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.