D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 30,800.00 | 31,150.00 | 29,900.00 | 30,100.00 | 30,100.00 | 26,497 |
| 2022-02-21 | 30,800.00 | 31,650.00 | 30,000.00 | 31,200.00 | 31,200.00 | 15,915 |
| 2022-02-18 | 30,450.00 | 31,300.00 | 30,050.00 | 30,800.00 | 30,800.00 | 11,264 |
| 2022-02-17 | 30,850.00 | 31,350.00 | 30,000.00 | 30,550.00 | 30,550.00 | 22,687 |
| 2022-02-16 | 29,950.00 | 30,750.00 | 29,450.00 | 30,500.00 | 30,500.00 | 33,108 |
| 2022-02-15 | 29,650.00 | 30,450.00 | 29,600.00 | 29,600.00 | 29,600.00 | 17,708 |
| 2022-02-14 | 30,900.00 | 30,900.00 | 29,650.00 | 30,000.00 | 30,000.00 | 46,165 |
| 2022-02-11 | 32,650.00 | 32,650.00 | 31,400.00 | 31,400.00 | 31,400.00 | 28,818 |
| 2022-02-10 | 33,850.00 | 34,250.00 | 32,750.00 | 32,750.00 | 32,750.00 | 25,874 |
| 2022-02-09 | 33,950.00 | 34,350.00 | 33,200.00 | 33,850.00 | 33,850.00 | 52,859 |
| 2022-02-08 | 33,100.00 | 33,800.00 | 32,900.00 | 33,750.00 | 33,750.00 | 25,605 |
| 2022-02-07 | 33,200.00 | 33,400.00 | 31,750.00 | 33,350.00 | 33,350.00 | 46,334 |
| 2022-02-04 | 33,200.00 | 33,600.00 | 32,700.00 | 33,200.00 | 33,200.00 | 17,288 |
| 2022-02-03 | 33,950.00 | 34,100.00 | 32,950.00 | 33,300.00 | 33,300.00 | 31,165 |
| 2022-01-28 | 30,500.00 | 35,350.00 | 30,000.00 | 32,800.00 | 32,800.00 | 142,556 |
| 2022-01-27 | 30,850.00 | 31,500.00 | 29,350.00 | 30,600.00 | 30,600.00 | 71,528 |
| 2022-01-26 | 31,550.00 | 32,250.00 | 30,650.00 | 31,000.00 | 31,000.00 | 57,741 |
| 2022-01-25 | 32,650.00 | 33,100.00 | 31,600.00 | 31,750.00 | 31,750.00 | 31,198 |
| 2022-01-24 | 34,200.00 | 34,200.00 | 32,550.00 | 32,600.00 | 32,600.00 | 62,240 |
| 2022-01-21 | 34,900.00 | 36,700.00 | 34,350.00 | 34,700.00 | 34,700.00 | 64,048 |
| 2022-01-20 | 34,900.00 | 35,500.00 | 33,700.00 | 34,850.00 | 34,850.00 | 81,462 |
| 2022-01-19 | 36,450.00 | 37,450.00 | 34,950.00 | 34,950.00 | 34,950.00 | 83,836 |
| 2022-01-18 | 38,400.00 | 38,650.00 | 36,800.00 | 37,050.00 | 37,050.00 | 27,973 |
| 2022-01-17 | 38,000.00 | 38,500.00 | 37,800.00 | 38,000.00 | 38,000.00 | 27,905 |
| 2022-01-14 | 38,100.00 | 39,050.00 | 37,800.00 | 38,000.00 | 38,000.00 | 38,947 |
| 2022-01-13 | 38,950.00 | 39,400.00 | 38,100.00 | 38,100.00 | 38,100.00 | 49,231 |
| 2022-01-12 | 39,000.00 | 39,500.00 | 38,650.00 | 39,300.00 | 39,300.00 | 42,207 |
| 2022-01-11 | 39,350.00 | 39,900.00 | 38,350.00 | 39,150.00 | 39,150.00 | 26,928 |
| 2022-01-10 | 40,750.00 | 41,200.00 | 39,500.00 | 39,550.00 | 39,550.00 | 37,976 |
| 2022-01-07 | 40,200.00 | 41,500.00 | 40,200.00 | 40,550.00 | 40,550.00 | 38,440 |
| 2022-01-06 | 40,900.00 | 41,400.00 | 39,950.00 | 40,050.00 | 40,050.00 | 29,976 |
| 2022-01-05 | 42,600.00 | 42,600.00 | 40,850.00 | 41,050.00 | 41,050.00 | 31,724 |
| 2022-01-04 | 41,700.00 | 42,850.00 | 40,650.00 | 42,550.00 | 42,550.00 | 58,881 |
| 2022-01-03 | 41,050.00 | 42,300.00 | 41,000.00 | 41,750.00 | 41,750.00 | 32,042 |
| 2021-12-30 | 41,550.00 | 41,550.00 | 40,950.00 | 41,350.00 | 41,350.00 | 15,755 |
| 2021-12-29 | 40,200.00 | 41,400.00 | 40,150.00 | 41,150.00 | 41,150.00 | 33,849 |
| 2021-12-28 | 40,950.00 | 40,950.00 | 39,900.00 | 40,200.00 | 40,200.00 | 20,864 |
| 2021-12-27 | 39,600.00 | 40,300.00 | 39,550.00 | 40,150.00 | 40,150.00 | 26,493 |
| 2021-12-24 | 39,900.00 | 40,050.00 | 39,450.00 | 39,600.00 | 39,600.00 | 16,232 |
| 2021-12-23 | 39,900.00 | 40,100.00 | 39,550.00 | 39,600.00 | 39,600.00 | 16,401 |
| 2021-12-22 | 40,000.00 | 40,100.00 | 39,450.00 | 39,800.00 | 39,800.00 | 21,142 |
| 2021-12-21 | 39,500.00 | 39,950.00 | 38,500.00 | 39,700.00 | 39,700.00 | 20,317 |
| 2021-12-20 | 39,200.00 | 40,300.00 | 38,800.00 | 39,000.00 | 39,000.00 | 30,825 |
| 2021-12-17 | 38,800.00 | 39,600.00 | 38,700.00 | 38,900.00 | 38,900.00 | 18,709 |
| 2021-12-16 | 38,450.00 | 39,450.00 | 38,000.00 | 38,700.00 | 38,700.00 | 17,397 |
| 2021-12-15 | 39,100.00 | 39,700.00 | 38,450.00 | 38,500.00 | 38,500.00 | 18,528 |
| 2021-12-14 | 39,500.00 | 39,700.00 | 39,000.00 | 39,050.00 | 39,050.00 | 16,649 |
| 2021-12-13 | 40,200.00 | 40,200.00 | 39,350.00 | 39,500.00 | 39,500.00 | 14,173 |
| 2021-12-10 | 39,500.00 | 40,300.00 | 39,400.00 | 39,700.00 | 39,700.00 | 19,844 |
| 2021-12-09 | 39,950.00 | 40,150.00 | 39,250.00 | 39,500.00 | 39,500.00 | 26,215 |
| 2021-12-08 | 40,400.00 | 40,400.00 | 39,600.00 | 39,650.00 | 39,650.00 | 27,767 |
| 2021-12-07 | 40,200.00 | 40,850.00 | 39,700.00 | 40,350.00 | 40,350.00 | 18,860 |
| 2021-12-06 | 39,600.00 | 40,600.00 | 38,950.00 | 40,400.00 | 40,400.00 | 24,463 |
| 2021-12-03 | 39,500.00 | 39,950.00 | 39,050.00 | 39,600.00 | 39,600.00 | 16,692 |
| 2021-12-02 | 39,200.00 | 40,350.00 | 38,450.00 | 39,400.00 | 39,400.00 | 16,032 |
| 2021-12-01 | 38,050.00 | 39,150.00 | 37,850.00 | 39,150.00 | 39,150.00 | 22,238 |
| 2021-11-30 | 39,400.00 | 40,050.00 | 38,050.00 | 38,350.00 | 38,350.00 | 36,193 |
| 2021-11-29 | 39,050.00 | 40,200.00 | 38,000.00 | 39,800.00 | 39,800.00 | 32,501 |
| 2021-11-26 | 39,400.00 | 40,950.00 | 39,400.00 | 39,750.00 | 39,750.00 | 38,663 |
| 2021-11-25 | 40,900.00 | 40,900.00 | 39,200.00 | 39,250.00 | 39,250.00 | 31,993 |
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.