D&C Media Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 17,750.00 | 18,350.00 | 17,700.00 | 18,070.00 | 18,070.00 | 11,892 |
| 2024-10-30 | 17,220.00 | 18,340.00 | 17,040.00 | 17,900.00 | 17,900.00 | 33,888 |
| 2024-10-29 | 17,350.00 | 17,480.00 | 17,070.00 | 17,270.00 | 17,270.00 | 12,826 |
| 2024-10-28 | 17,280.00 | 17,600.00 | 17,270.00 | 17,320.00 | 17,320.00 | 17,333 |
| 2024-10-25 | 17,500.00 | 17,640.00 | 17,480.00 | 17,480.00 | 17,480.00 | 9,195 |
| 2024-10-24 | 17,500.00 | 17,940.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,332 |
| 2024-10-23 | 17,540.00 | 17,860.00 | 17,270.00 | 17,810.00 | 17,810.00 | 11,114 |
| 2024-10-22 | 17,890.00 | 18,130.00 | 17,660.00 | 17,690.00 | 17,690.00 | 23,927 |
| 2024-10-21 | 17,700.00 | 18,080.00 | 17,700.00 | 18,070.00 | 18,070.00 | 18,131 |
| 2024-10-18 | 17,640.00 | 17,970.00 | 17,640.00 | 17,690.00 | 17,690.00 | 18,663 |
| 2024-10-17 | 18,040.00 | 19,180.00 | 17,710.00 | 17,730.00 | 17,730.00 | 64,444 |
| 2024-10-16 | 18,860.00 | 18,900.00 | 18,030.00 | 18,030.00 | 18,030.00 | 25,712 |
| 2024-10-15 | 18,830.00 | 19,120.00 | 18,610.00 | 18,860.00 | 18,860.00 | 30,963 |
| 2024-10-14 | 18,600.00 | 19,600.00 | 18,480.00 | 18,650.00 | 18,650.00 | 64,381 |
| 2024-10-11 | 19,950.00 | 20,950.00 | 18,720.00 | 18,720.00 | 18,720.00 | 179,090 |
| 2024-10-10 | 18,390.00 | 18,930.00 | 18,090.00 | 18,560.00 | 18,560.00 | 24,691 |
| 2024-10-08 | 17,960.00 | 18,830.00 | 17,920.00 | 18,300.00 | 18,300.00 | 21,444 |
| 2024-10-07 | 17,680.00 | 18,140.00 | 17,560.00 | 18,130.00 | 18,130.00 | 13,592 |
| 2024-10-04 | 17,640.00 | 17,850.00 | 17,600.00 | 17,600.00 | 17,600.00 | 10,059 |
| 2024-10-02 | 17,770.00 | 18,200.00 | 17,540.00 | 17,780.00 | 17,780.00 | 18,445 |
| 2024-09-30 | 18,320.00 | 18,600.00 | 18,020.00 | 18,100.00 | 18,100.00 | 16,512 |
| 2024-09-27 | 18,450.00 | 19,240.00 | 18,210.00 | 18,520.00 | 18,520.00 | 61,420 |
| 2024-09-26 | 17,860.00 | 18,330.00 | 17,860.00 | 18,330.00 | 18,330.00 | 24,353 |
| 2024-09-25 | 17,850.00 | 18,130.00 | 17,790.00 | 17,970.00 | 17,970.00 | 18,749 |
| 2024-09-24 | 17,800.00 | 17,950.00 | 17,640.00 | 17,800.00 | 17,800.00 | 9,158 |
| 2024-09-23 | 17,990.00 | 17,990.00 | 17,700.00 | 17,800.00 | 17,800.00 | 7,857 |
| 2024-09-20 | 17,950.00 | 18,310.00 | 17,500.00 | 17,750.00 | 17,750.00 | 19,785 |
| 2024-09-19 | 17,530.00 | 17,780.00 | 17,410.00 | 17,780.00 | 17,780.00 | 17,415 |
| 2024-09-13 | 17,510.00 | 17,540.00 | 16,920.00 | 17,540.00 | 17,540.00 | 30,444 |
| 2024-09-12 | 16,840.00 | 17,590.00 | 16,840.00 | 17,380.00 | 17,380.00 | 24,015 |
| 2024-09-11 | 16,710.00 | 17,140.00 | 16,650.00 | 16,670.00 | 16,670.00 | 18,730 |
| 2024-09-10 | 17,020.00 | 17,240.00 | 16,800.00 | 16,800.00 | 16,800.00 | 14,887 |
| 2024-09-09 | 16,500.00 | 17,300.00 | 16,010.00 | 17,100.00 | 17,100.00 | 28,812 |
| 2024-09-06 | 17,510.00 | 17,680.00 | 16,750.00 | 16,750.00 | 16,750.00 | 50,411 |
| 2024-09-05 | 17,520.00 | 18,000.00 | 17,460.00 | 17,750.00 | 17,750.00 | 26,245 |
| 2024-09-04 | 18,040.00 | 18,400.00 | 17,300.00 | 17,330.00 | 17,330.00 | 117,098 |
| 2024-09-03 | 18,570.00 | 18,800.00 | 18,570.00 | 18,570.00 | 18,570.00 | 21,227 |
| 2024-09-02 | 18,860.00 | 18,940.00 | 18,630.00 | 18,630.00 | 18,630.00 | 27,731 |
| 2024-08-30 | 19,180.00 | 19,350.00 | 18,800.00 | 18,850.00 | 18,850.00 | 37,310 |
| 2024-08-29 | 18,720.00 | 19,340.00 | 18,630.00 | 19,180.00 | 19,180.00 | 20,966 |
| 2024-08-28 | 19,360.00 | 19,450.00 | 18,870.00 | 18,870.00 | 18,870.00 | 30,858 |
| 2024-08-27 | 18,850.00 | 19,440.00 | 18,610.00 | 19,350.00 | 19,350.00 | 21,321 |
| 2024-08-26 | 19,210.00 | 19,340.00 | 18,790.00 | 18,890.00 | 18,890.00 | 37,795 |
| 2024-08-23 | 19,530.00 | 19,790.00 | 19,170.00 | 19,170.00 | 19,170.00 | 46,635 |
| 2024-08-22 | 19,830.00 | 20,100.00 | 19,620.00 | 19,660.00 | 19,660.00 | 31,594 |
| 2024-08-21 | 20,300.00 | 20,300.00 | 19,790.00 | 19,790.00 | 19,790.00 | 41,479 |
| 2024-08-20 | 20,100.00 | 20,400.00 | 19,950.00 | 20,300.00 | 20,300.00 | 40,875 |
| 2024-08-19 | 20,750.00 | 20,800.00 | 19,770.00 | 19,930.00 | 19,930.00 | 86,406 |
| 2024-08-16 | 21,800.00 | 21,950.00 | 20,400.00 | 20,600.00 | 20,600.00 | 163,372 |
| 2024-08-14 | 23,600.00 | 24,050.00 | 22,800.00 | 22,950.00 | 22,950.00 | 86,902 |
| 2024-08-13 | 22,750.00 | 23,600.00 | 22,750.00 | 23,400.00 | 23,400.00 | 50,038 |
| 2024-08-12 | 22,150.00 | 23,150.00 | 22,150.00 | 23,050.00 | 23,050.00 | 55,846 |
| 2024-08-09 | 23,300.00 | 23,300.00 | 21,700.00 | 22,500.00 | 22,500.00 | 142,653 |
| 2024-08-08 | 20,350.00 | 21,450.00 | 19,990.00 | 21,200.00 | 21,200.00 | 60,121 |
| 2024-08-07 | 20,300.00 | 21,200.00 | 20,300.00 | 20,350.00 | 20,350.00 | 35,086 |
| 2024-08-06 | 18,670.00 | 20,650.00 | 18,670.00 | 20,550.00 | 20,550.00 | 106,164 |
| 2024-08-05 | 21,950.00 | 22,300.00 | 18,250.00 | 18,820.00 | 18,820.00 | 180,799 |
| 2024-08-02 | 23,400.00 | 23,700.00 | 22,550.00 | 22,600.00 | 22,600.00 | 58,518 |
| 2024-08-01 | 23,500.00 | 24,100.00 | 23,500.00 | 23,750.00 | 23,750.00 | 30,945 |
| 2024-07-31 | 22,700.00 | 23,550.00 | 22,700.00 | 23,500.00 | 23,500.00 | 32,237 |
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.