D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 20,950.00 | 21,550.00 | 20,900.00 | 21,300.00 | 21,300.00 | 26,958 |
| 2022-08-16 | 21,750.00 | 21,900.00 | 21,050.00 | 21,150.00 | 21,150.00 | 101,695 |
| 2022-08-12 | 22,950.00 | 23,150.00 | 22,650.00 | 22,900.00 | 22,900.00 | 17,878 |
| 2022-08-11 | 22,850.00 | 23,200.00 | 22,850.00 | 23,150.00 | 23,150.00 | 16,671 |
| 2022-08-10 | 23,400.00 | 23,550.00 | 22,600.00 | 22,700.00 | 22,700.00 | 19,725 |
| 2022-08-09 | 23,700.00 | 23,700.00 | 23,250.00 | 23,400.00 | 23,400.00 | 8,920 |
| 2022-08-08 | 23,750.00 | 24,300.00 | 23,250.00 | 23,400.00 | 23,400.00 | 25,809 |
| 2022-08-05 | 24,500.00 | 24,650.00 | 23,900.00 | 24,000.00 | 24,000.00 | 17,892 |
| 2022-08-04 | 24,400.00 | 24,950.00 | 23,950.00 | 24,600.00 | 24,600.00 | 113,367 |
| 2022-08-03 | 22,500.00 | 23,700.00 | 22,500.00 | 23,700.00 | 23,700.00 | 32,300 |
| 2022-08-02 | 22,550.00 | 22,900.00 | 22,450.00 | 22,700.00 | 22,700.00 | 8,306 |
| 2022-08-01 | 22,800.00 | 23,100.00 | 22,600.00 | 22,650.00 | 22,650.00 | 11,237 |
| 2022-07-29 | 22,850.00 | 23,300.00 | 22,450.00 | 22,750.00 | 22,750.00 | 21,031 |
| 2022-07-28 | 22,250.00 | 23,000.00 | 22,200.00 | 22,400.00 | 22,400.00 | 13,411 |
| 2022-07-27 | 21,950.00 | 22,600.00 | 21,950.00 | 22,250.00 | 22,250.00 | 9,798 |
| 2022-07-26 | 22,500.00 | 22,900.00 | 22,150.00 | 22,200.00 | 22,200.00 | 22,057 |
| 2022-07-25 | 23,000.00 | 23,400.00 | 22,750.00 | 22,900.00 | 22,900.00 | 17,736 |
| 2022-07-22 | 23,650.00 | 23,900.00 | 23,000.00 | 23,250.00 | 23,250.00 | 29,603 |
| 2022-07-21 | 23,900.00 | 24,450.00 | 23,600.00 | 23,900.00 | 23,900.00 | 52,043 |
| 2022-07-20 | 22,900.00 | 24,400.00 | 22,750.00 | 24,000.00 | 24,000.00 | 96,254 |
| 2022-07-19 | 22,650.00 | 22,700.00 | 22,100.00 | 22,500.00 | 22,500.00 | 14,594 |
| 2022-07-18 | 23,050.00 | 23,100.00 | 22,600.00 | 22,750.00 | 22,750.00 | 28,227 |
| 2022-07-15 | 21,850.00 | 22,800.00 | 21,700.00 | 22,750.00 | 22,750.00 | 45,184 |
| 2022-07-14 | 22,800.00 | 24,000.00 | 22,050.00 | 22,050.00 | 22,050.00 | 134,469 |
| 2022-07-13 | 20,600.00 | 23,300.00 | 20,500.00 | 22,800.00 | 22,800.00 | 195,435 |
| 2022-07-12 | 21,300.00 | 21,300.00 | 20,650.00 | 20,700.00 | 20,700.00 | 13,726 |
| 2022-07-11 | 21,700.00 | 22,100.00 | 21,250.00 | 21,350.00 | 21,350.00 | 21,515 |
| 2022-07-08 | 21,800.00 | 22,150.00 | 21,400.00 | 21,700.00 | 21,700.00 | 24,088 |
| 2022-07-07 | 22,100.00 | 22,200.00 | 21,250.00 | 21,800.00 | 21,800.00 | 38,671 |
| 2022-07-06 | 20,500.00 | 22,350.00 | 20,150.00 | 21,250.00 | 21,250.00 | 97,415 |
| 2022-07-05 | 20,200.00 | 20,750.00 | 20,150.00 | 20,450.00 | 20,450.00 | 19,580 |
| 2022-07-04 | 20,050.00 | 20,900.00 | 19,800.00 | 20,100.00 | 20,100.00 | 43,007 |
| 2022-07-01 | 19,850.00 | 20,300.00 | 18,850.00 | 19,300.00 | 19,300.00 | 24,495 |
| 2022-06-30 | 20,650.00 | 21,150.00 | 19,850.00 | 19,850.00 | 19,850.00 | 20,669 |
| 2022-06-29 | 19,950.00 | 20,500.00 | 19,650.00 | 20,350.00 | 20,350.00 | 13,996 |
| 2022-06-28 | 20,000.00 | 20,400.00 | 19,700.00 | 20,250.00 | 20,250.00 | 13,092 |
| 2022-06-27 | 19,900.00 | 20,650.00 | 19,800.00 | 20,200.00 | 20,200.00 | 34,574 |
| 2022-06-24 | 18,750.00 | 20,300.00 | 18,750.00 | 19,800.00 | 19,800.00 | 29,060 |
| 2022-06-23 | 19,500.00 | 20,600.00 | 19,000.00 | 19,000.00 | 19,000.00 | 36,707 |
| 2022-06-22 | 20,800.00 | 21,200.00 | 19,650.00 | 19,700.00 | 19,700.00 | 42,916 |
| 2022-06-21 | 21,100.00 | 22,400.00 | 20,600.00 | 20,850.00 | 20,850.00 | 77,113 |
| 2022-06-20 | 20,700.00 | 25,800.00 | 18,700.00 | 21,850.00 | 21,850.00 | 340,785 |
| 2022-06-17 | 19,500.00 | 20,950.00 | 19,500.00 | 20,550.00 | 20,550.00 | 29,341 |
| 2022-06-16 | 20,100.00 | 21,550.00 | 20,050.00 | 20,500.00 | 20,500.00 | 48,351 |
| 2022-06-15 | 20,700.00 | 21,800.00 | 19,700.00 | 19,700.00 | 19,700.00 | 63,427 |
| 2022-06-14 | 20,400.00 | 21,150.00 | 20,000.00 | 20,600.00 | 20,600.00 | 75,675 |
| 2022-06-13 | 23,150.00 | 23,350.00 | 21,150.00 | 21,450.00 | 21,450.00 | 81,499 |
| 2022-06-10 | 23,500.00 | 24,050.00 | 23,500.00 | 23,550.00 | 23,550.00 | 31,283 |
| 2022-06-09 | 24,450.00 | 24,600.00 | 23,800.00 | 23,950.00 | 23,950.00 | 17,628 |
| 2022-06-08 | 24,850.00 | 25,000.00 | 24,200.00 | 24,750.00 | 24,750.00 | 12,673 |
| 2022-06-07 | 25,100.00 | 25,500.00 | 24,650.00 | 24,750.00 | 24,750.00 | 17,000 |
| 2022-06-03 | 25,050.00 | 25,400.00 | 24,850.00 | 25,100.00 | 25,100.00 | 13,100 |
| 2022-06-02 | 25,000.00 | 25,150.00 | 24,750.00 | 25,000.00 | 25,000.00 | 11,815 |
| 2022-05-31 | 25,150.00 | 25,250.00 | 24,800.00 | 25,100.00 | 25,100.00 | 18,394 |
| 2022-05-30 | 25,200.00 | 25,500.00 | 24,700.00 | 25,250.00 | 25,250.00 | 24,443 |
| 2022-05-27 | 25,250.00 | 25,800.00 | 24,700.00 | 24,700.00 | 24,700.00 | 38,822 |
| 2022-05-26 | 24,100.00 | 27,100.00 | 23,950.00 | 24,700.00 | 24,700.00 | 175,006 |
| 2022-05-25 | 24,150.00 | 24,550.00 | 23,600.00 | 23,700.00 | 23,700.00 | 32,954 |
| 2022-05-24 | 24,300.00 | 24,650.00 | 24,200.00 | 24,200.00 | 24,200.00 | 18,857 |
| 2022-05-23 | 24,900.00 | 24,950.00 | 24,450.00 | 24,600.00 | 24,600.00 | 16,998 |
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.