D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 39,250.00 | 40,150.00 | 39,250.00 | 40,100.00 | 40,100.00 | 35,754 |
| 2021-11-23 | 41,000.00 | 41,450.00 | 39,300.00 | 39,550.00 | 39,550.00 | 70,727 |
| 2021-11-22 | 43,400.00 | 43,400.00 | 40,050.00 | 41,000.00 | 41,000.00 | 78,175 |
| 2021-11-19 | 44,150.00 | 45,400.00 | 41,750.00 | 42,000.00 | 42,000.00 | 100,111 |
| 2021-11-18 | 43,800.00 | 44,200.00 | 42,000.00 | 43,800.00 | 43,800.00 | 85,245 |
| 2021-11-17 | 43,100.00 | 44,550.00 | 43,050.00 | 43,600.00 | 43,600.00 | 156,121 |
| 2021-11-16 | 39,950.00 | 42,800.00 | 39,550.00 | 42,400.00 | 42,400.00 | 163,459 |
| 2021-11-15 | 39,850.00 | 40,250.00 | 37,800.00 | 39,050.00 | 39,050.00 | 47,829 |
| 2021-11-12 | 41,000.00 | 41,000.00 | 39,200.00 | 40,050.00 | 40,050.00 | 42,628 |
| 2021-11-11 | 37,500.00 | 40,800.00 | 37,500.00 | 40,450.00 | 40,450.00 | 86,948 |
| 2021-11-10 | 38,800.00 | 39,300.00 | 37,700.00 | 37,700.00 | 37,700.00 | 61,911 |
| 2021-11-09 | 39,350.00 | 39,750.00 | 38,700.00 | 38,800.00 | 38,800.00 | 33,716 |
| 2021-11-08 | 39,400.00 | 39,650.00 | 38,350.00 | 39,300.00 | 39,300.00 | 38,467 |
| 2021-11-05 | 39,800.00 | 40,350.00 | 39,000.00 | 39,300.00 | 39,300.00 | 43,849 |
| 2021-11-04 | 40,550.00 | 41,250.00 | 39,300.00 | 39,800.00 | 39,800.00 | 34,298 |
| 2021-11-03 | 41,700.00 | 42,100.00 | 40,200.00 | 40,200.00 | 40,200.00 | 57,858 |
| 2021-11-02 | 42,250.00 | 42,650.00 | 41,700.00 | 41,900.00 | 41,900.00 | 23,580 |
| 2021-11-01 | 41,750.00 | 42,600.00 | 41,400.00 | 42,200.00 | 42,200.00 | 28,483 |
| 2021-10-29 | 42,600.00 | 43,150.00 | 41,500.00 | 42,000.00 | 42,000.00 | 50,154 |
| 2021-10-28 | 44,400.00 | 45,400.00 | 42,650.00 | 42,750.00 | 42,750.00 | 68,743 |
| 2021-10-27 | 43,000.00 | 45,100.00 | 42,900.00 | 45,050.00 | 45,050.00 | 81,130 |
| 2021-10-26 | 43,700.00 | 44,050.00 | 42,900.00 | 43,050.00 | 43,050.00 | 57,788 |
| 2021-10-25 | 47,200.00 | 47,600.00 | 42,250.00 | 43,700.00 | 43,700.00 | 227,223 |
| 2021-10-22 | 47,450.00 | 48,600.00 | 45,950.00 | 46,300.00 | 46,300.00 | 266,727 |
| 2021-10-21 | 45,600.00 | 47,950.00 | 45,600.00 | 46,450.00 | 46,450.00 | 469,792 |
| 2021-10-20 | 41,900.00 | 45,350.00 | 41,800.00 | 45,250.00 | 45,250.00 | 250,405 |
| 2021-10-19 | 40,850.00 | 42,800.00 | 40,850.00 | 41,950.00 | 41,950.00 | 65,735 |
| 2021-10-18 | 40,400.00 | 41,350.00 | 39,800.00 | 41,150.00 | 41,150.00 | 40,970 |
| 2021-10-15 | 40,100.00 | 40,100.00 | 39,100.00 | 39,600.00 | 39,600.00 | 18,009 |
| 2021-10-14 | 40,150.00 | 40,150.00 | 39,300.00 | 39,500.00 | 39,500.00 | 20,179 |
← NewerPage 21 of 21 · 1,230 trading days
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.