Daewon Media Co., Ltd. (KOSDAQ:048910)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,170.00
-150.00 (-1.80%)
At close: Oct 31, 2025

Daewon Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258,570.008,570.008,260.008,320.008,320.00-3.14%50,512
Oct 29, 20258,600.008,630.008,480.008,590.008,590.00-0.12%35,444
Oct 28, 20258,410.008,700.008,370.008,600.008,600.001.78%54,779
Oct 27, 20258,330.008,660.008,290.008,450.008,450.001.56%70,066
Oct 24, 20258,410.008,470.008,240.008,320.008,320.00-1.30%38,264
Oct 23, 20258,580.008,580.008,380.008,430.008,430.00-1.75%28,878
Oct 22, 20258,080.008,630.008,030.008,580.008,580.006.19%86,969
Oct 21, 20258,270.008,470.008,010.008,080.008,080.00-3.69%205,057
Oct 20, 20258,660.008,730.008,360.008,390.008,390.00-3.45%71,907
Oct 17, 20258,890.008,890.008,680.008,690.008,690.00-2.36%44,375
Oct 16, 20258,970.009,000.008,800.008,900.008,900.00-1.11%50,764
Oct 15, 20259,010.009,050.008,900.009,000.009,000.00-0.11%34,075
Oct 14, 20259,020.009,130.008,850.009,010.009,010.000.22%42,174
Oct 13, 20258,750.009,080.008,650.008,990.008,990.00-0.11%78,426
Oct 10, 20258,790.009,000.008,780.009,000.009,000.002.39%61,925
Oct 2, 20258,800.008,910.008,770.008,790.008,790.00-26,419
Oct 1, 20258,800.008,890.008,740.008,790.008,790.00-17,008
Sep 30, 20258,880.008,880.008,720.008,790.008,790.00-0.57%13,018
Sep 29, 20258,750.008,990.008,610.008,840.008,840.001.14%29,978
Sep 26, 20258,920.008,990.008,730.008,740.008,740.00-2.02%47,191
Sep 25, 20258,860.009,000.008,770.008,920.008,920.000.79%29,804
Sep 24, 20258,880.008,890.008,600.008,850.008,850.00-0.34%105,168
Sep 23, 20259,050.009,100.008,740.008,880.008,880.00-1.88%105,850
Sep 22, 20259,100.009,180.009,020.009,050.009,050.00-0.98%36,326
Sep 19, 20259,200.009,290.009,040.009,140.009,140.00-0.65%44,928
Sep 18, 20259,220.009,310.009,140.009,200.009,200.00-0.22%49,574
Sep 17, 20259,280.009,280.009,150.009,220.009,220.00-0.97%24,884
Sep 16, 20259,440.009,630.009,280.009,310.009,310.000.32%107,821
Sep 15, 20259,290.009,330.009,100.009,280.009,280.00-0.11%35,344
Sep 12, 20259,220.009,360.009,180.009,290.009,290.000.87%29,936
Sep 11, 20259,190.009,310.009,090.009,210.009,210.00-31,277
Sep 10, 20259,140.009,220.009,090.009,210.009,210.001.21%22,009
Sep 9, 20259,000.009,200.008,930.009,100.009,100.001.68%34,933
Sep 8, 20258,980.008,980.008,820.008,950.008,950.000.45%21,695
Sep 5, 20258,990.009,080.008,890.008,910.008,910.00-0.89%39,821
Sep 4, 20258,960.009,000.008,890.008,990.008,990.001.24%35,826
Sep 3, 20258,990.009,000.008,800.008,880.008,880.00-1.11%66,992
Sep 2, 20259,050.009,090.008,740.008,980.008,980.00-0.77%66,245
Sep 1, 20259,510.009,580.008,950.009,050.009,050.00-4.84%164,956
Aug 29, 20259,650.009,710.009,450.009,510.009,510.00-1.25%57,428
Aug 28, 20259,820.009,970.009,550.009,630.009,630.00-2.43%103,296
Aug 27, 202510,020.0010,060.009,840.009,870.009,870.00-1.50%55,244
Aug 26, 202510,290.0010,290.009,930.0010,020.0010,020.00-2.05%41,785
Aug 25, 202510,210.0010,400.0010,180.0010,230.0010,230.000.39%52,294
Aug 22, 202510,360.0010,430.0010,120.0010,190.0010,190.00-1.45%44,298
Aug 21, 20259,960.0010,860.009,950.0010,340.0010,340.003.82%241,107
Aug 20, 20259,930.0010,010.009,720.009,960.009,960.00-0.20%67,802
Aug 19, 20259,980.0010,970.009,940.009,980.009,980.001.22%278,592
Aug 18, 202510,250.0010,300.009,810.009,860.009,860.00-3.80%81,401
Aug 14, 202510,460.0010,730.0010,240.0010,250.0010,250.00-0.87%102,887