Daewon Media Co., Ltd. (KOSDAQ:048910)
South Korea · Delayed Price · Currency is KRW 8,230.00
+80.00 (0.98%)
At close: Dec 5, 2025
Daewon Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,200.00 | 8,260.00 | 8,100.00 | 8,230.00 | 8,230.00 | 0.98% | 16,704 |
| Dec 4, 2025 | 8,380.00 | 8,380.00 | 8,150.00 | 8,150.00 | 8,150.00 | -1.69% | 26,188 |
| Dec 3, 2025 | 8,240.00 | 8,400.00 | 8,240.00 | 8,290.00 | 8,290.00 | -0.12% | 20,704 |
| Dec 2, 2025 | 8,310.00 | 8,440.00 | 8,290.00 | 8,300.00 | 8,300.00 | -0.36% | 13,710 |
| Dec 1, 2025 | 8,360.00 | 8,540.00 | 8,300.00 | 8,330.00 | 8,330.00 | -0.24% | 23,321 |
| Nov 28, 2025 | 8,170.00 | 8,420.00 | 8,130.00 | 8,350.00 | 8,350.00 | 2.45% | 29,654 |
| Nov 27, 2025 | 8,210.00 | 8,330.00 | 8,140.00 | 8,150.00 | 8,150.00 | -0.61% | 16,477 |
| Nov 26, 2025 | 8,160.00 | 8,280.00 | 8,160.00 | 8,200.00 | 8,200.00 | -0.12% | 11,918 |
| Nov 25, 2025 | 8,200.00 | 8,300.00 | 8,110.00 | 8,210.00 | 8,210.00 | -0.36% | 15,157 |
| Nov 24, 2025 | 8,110.00 | 8,300.00 | 8,030.00 | 8,240.00 | 8,240.00 | 1.60% | 22,127 |
| Nov 21, 2025 | 8,290.00 | 8,290.00 | 8,040.00 | 8,110.00 | 8,110.00 | -2.41% | 30,887 |
| Nov 20, 2025 | 7,970.00 | 8,420.00 | 7,970.00 | 8,310.00 | 8,310.00 | 3.88% | 44,111 |
| Nov 19, 2025 | 8,000.00 | 8,280.00 | 7,830.00 | 8,000.00 | 8,000.00 | 0.38% | 48,814 |
| Nov 18, 2025 | 8,250.00 | 8,310.00 | 7,930.00 | 7,970.00 | 7,970.00 | -4.32% | 77,222 |
| Nov 17, 2025 | 8,600.00 | 8,620.00 | 8,250.00 | 8,330.00 | 8,330.00 | -2.46% | 44,738 |
| Nov 14, 2025 | 8,610.00 | 8,730.00 | 8,490.00 | 8,540.00 | 8,540.00 | -1.50% | 53,518 |
| Nov 13, 2025 | 8,160.00 | 8,870.00 | 8,110.00 | 8,670.00 | 8,670.00 | 5.86% | 174,497 |
| Nov 12, 2025 | 8,180.00 | 8,220.00 | 8,100.00 | 8,190.00 | 8,190.00 | -0.12% | 24,622 |
| Nov 11, 2025 | 8,120.00 | 8,320.00 | 7,970.00 | 8,200.00 | 8,200.00 | 0.99% | 46,371 |
| Nov 10, 2025 | 7,740.00 | 8,270.00 | 7,680.00 | 8,120.00 | 8,120.00 | 4.91% | 40,906 |
| Nov 7, 2025 | 7,700.00 | 7,820.00 | 7,590.00 | 7,740.00 | 7,740.00 | -0.90% | 61,682 |
| Nov 6, 2025 | 7,900.00 | 7,980.00 | 7,780.00 | 7,810.00 | 7,810.00 | -1.14% | 46,205 |
| Nov 5, 2025 | 8,100.00 | 8,120.00 | 7,720.00 | 7,900.00 | 7,900.00 | -2.11% | 59,635 |
| Nov 4, 2025 | 8,050.00 | 8,110.00 | 7,920.00 | 8,070.00 | 8,070.00 | 0.25% | 47,402 |
| Nov 3, 2025 | 8,150.00 | 8,300.00 | 8,000.00 | 8,050.00 | 8,050.00 | -1.47% | 79,807 |
| Oct 31, 2025 | 8,320.00 | 8,330.00 | 8,150.00 | 8,170.00 | 8,170.00 | -1.80% | 39,019 |
| Oct 30, 2025 | 8,570.00 | 8,570.00 | 8,260.00 | 8,320.00 | 8,320.00 | -3.14% | 50,608 |
| Oct 29, 2025 | 8,600.00 | 8,630.00 | 8,480.00 | 8,590.00 | 8,590.00 | -0.12% | 35,444 |
| Oct 28, 2025 | 8,410.00 | 8,700.00 | 8,370.00 | 8,600.00 | 8,600.00 | 1.78% | 54,779 |
| Oct 27, 2025 | 8,330.00 | 8,660.00 | 8,290.00 | 8,450.00 | 8,450.00 | 1.56% | 70,066 |
| Oct 24, 2025 | 8,410.00 | 8,470.00 | 8,240.00 | 8,320.00 | 8,320.00 | -1.30% | 38,264 |
| Oct 23, 2025 | 8,580.00 | 8,580.00 | 8,380.00 | 8,430.00 | 8,430.00 | -1.75% | 28,878 |
| Oct 22, 2025 | 8,080.00 | 8,630.00 | 8,030.00 | 8,580.00 | 8,580.00 | 6.19% | 86,969 |
| Oct 21, 2025 | 8,270.00 | 8,470.00 | 8,010.00 | 8,080.00 | 8,080.00 | -3.69% | 205,057 |
| Oct 20, 2025 | 8,660.00 | 8,730.00 | 8,360.00 | 8,390.00 | 8,390.00 | -3.45% | 71,907 |
| Oct 17, 2025 | 8,890.00 | 8,890.00 | 8,680.00 | 8,690.00 | 8,690.00 | -2.36% | 44,375 |
| Oct 16, 2025 | 8,970.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 50,764 |
| Oct 15, 2025 | 9,010.00 | 9,050.00 | 8,900.00 | 9,000.00 | 9,000.00 | -0.11% | 34,075 |
| Oct 14, 2025 | 9,020.00 | 9,130.00 | 8,850.00 | 9,010.00 | 9,010.00 | 0.22% | 42,174 |
| Oct 13, 2025 | 8,750.00 | 9,080.00 | 8,650.00 | 8,990.00 | 8,990.00 | -0.11% | 78,426 |
| Oct 10, 2025 | 8,790.00 | 9,000.00 | 8,780.00 | 9,000.00 | 9,000.00 | 2.39% | 61,925 |
| Oct 2, 2025 | 8,800.00 | 8,910.00 | 8,770.00 | 8,790.00 | 8,790.00 | - | 26,419 |
| Oct 1, 2025 | 8,800.00 | 8,890.00 | 8,740.00 | 8,790.00 | 8,790.00 | - | 17,008 |
| Sep 30, 2025 | 8,880.00 | 8,880.00 | 8,720.00 | 8,790.00 | 8,790.00 | -0.57% | 13,018 |
| Sep 29, 2025 | 8,750.00 | 8,990.00 | 8,610.00 | 8,840.00 | 8,840.00 | 1.14% | 29,978 |
| Sep 26, 2025 | 8,920.00 | 8,990.00 | 8,730.00 | 8,740.00 | 8,740.00 | -2.02% | 47,191 |
| Sep 25, 2025 | 8,860.00 | 9,000.00 | 8,770.00 | 8,920.00 | 8,920.00 | 0.79% | 29,804 |
| Sep 24, 2025 | 8,880.00 | 8,890.00 | 8,600.00 | 8,850.00 | 8,850.00 | -0.34% | 105,168 |
| Sep 23, 2025 | 9,050.00 | 9,100.00 | 8,740.00 | 8,880.00 | 8,880.00 | -1.88% | 105,850 |
| Sep 22, 2025 | 9,100.00 | 9,180.00 | 9,020.00 | 9,050.00 | 9,050.00 | -0.98% | 36,326 |