Daewon Media Co., Ltd. (KOSDAQ:048910)
South Korea · Delayed Price · Currency is KRW 7,760.00
0.00 (0.00%)
At close: Feb 12, 2026
Daewon Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7,760.00 | 7,760.00 | 7,620.00 | 7,680.00 | 7,680.00 | -1.03% | 44,181 |
| Feb 12, 2026 | 7,760.00 | 7,810.00 | 7,720.00 | 7,760.00 | 7,760.00 | - | 28,031 |
| Feb 11, 2026 | 7,780.00 | 7,805.00 | 7,650.00 | 7,760.00 | 7,760.00 | - | 85,300 |
| Feb 10, 2026 | 7,650.00 | 7,830.00 | 7,650.00 | 7,760.00 | 7,760.00 | 1.44% | 38,762 |
| Feb 9, 2026 | 7,440.00 | 7,650.00 | 7,410.00 | 7,650.00 | 7,650.00 | 2.82% | 35,497 |
| Feb 6, 2026 | 7,480.00 | 7,500.00 | 7,200.00 | 7,440.00 | 7,440.00 | -1.46% | 50,370 |
| Feb 5, 2026 | 7,660.00 | 7,700.00 | 7,510.00 | 7,550.00 | 7,550.00 | -1.69% | 43,315 |
| Feb 4, 2026 | 7,450.00 | 7,700.00 | 7,430.00 | 7,680.00 | 7,680.00 | 2.67% | 54,659 |
| Feb 3, 2026 | 7,390.00 | 7,480.00 | 7,330.00 | 7,480.00 | 7,480.00 | 2.19% | 27,421 |
| Feb 2, 2026 | 7,460.00 | 7,480.00 | 7,300.00 | 7,320.00 | 7,320.00 | -2.66% | 49,966 |
| Jan 30, 2026 | 7,550.00 | 7,660.00 | 7,490.00 | 7,520.00 | 7,520.00 | -0.40% | 60,578 |
| Jan 29, 2026 | 7,570.00 | 7,610.00 | 7,360.00 | 7,550.00 | 7,550.00 | -0.26% | 74,141 |
| Jan 28, 2026 | 7,800.00 | 7,800.00 | 7,550.00 | 7,570.00 | 7,570.00 | -2.20% | 88,783 |
| Jan 27, 2026 | 7,850.00 | 7,870.00 | 7,740.00 | 7,740.00 | 7,740.00 | -0.77% | 35,536 |
| Jan 26, 2026 | 7,720.00 | 7,910.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.04% | 69,049 |
| Jan 23, 2026 | 7,580.00 | 7,740.00 | 7,530.00 | 7,720.00 | 7,720.00 | 1.71% | 36,146 |
| Jan 22, 2026 | 7,510.00 | 7,650.00 | 7,480.00 | 7,590.00 | 7,590.00 | 1.34% | 66,015 |
| Jan 21, 2026 | 7,490.00 | 7,530.00 | 7,350.00 | 7,490.00 | 7,490.00 | -1.19% | 65,586 |
| Jan 20, 2026 | 7,410.00 | 7,650.00 | 7,360.00 | 7,580.00 | 7,580.00 | 0.66% | 61,448 |
| Jan 19, 2026 | 7,600.00 | 7,740.00 | 7,490.00 | 7,530.00 | 7,530.00 | -0.92% | 51,014 |
| Jan 16, 2026 | 7,650.00 | 7,650.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.65% | 30,486 |
| Jan 15, 2026 | 7,800.00 | 7,800.00 | 7,580.00 | 7,650.00 | 7,650.00 | -1.29% | 35,134 |
| Jan 14, 2026 | 7,700.00 | 7,850.00 | 7,700.00 | 7,750.00 | 7,750.00 | -0.39% | 24,625 |
| Jan 13, 2026 | 7,610.00 | 7,800.00 | 7,590.00 | 7,780.00 | 7,780.00 | 1.57% | 30,959 |
| Jan 12, 2026 | 7,620.00 | 7,770.00 | 7,530.00 | 7,660.00 | 7,660.00 | 0.39% | 51,698 |
| Jan 9, 2026 | 7,600.00 | 7,690.00 | 7,420.00 | 7,630.00 | 7,630.00 | 0.13% | 46,425 |
| Jan 8, 2026 | 7,790.00 | 7,850.00 | 7,490.00 | 7,620.00 | 7,620.00 | -2.31% | 135,895 |
| Jan 7, 2026 | 8,280.00 | 8,520.00 | 7,700.00 | 7,800.00 | 7,800.00 | -5.80% | 156,570 |
| Jan 6, 2026 | 8,300.00 | 8,520.00 | 8,080.00 | 8,280.00 | 8,280.00 | 3.89% | 180,280 |
| Jan 5, 2026 | 8,170.00 | 8,180.00 | 7,920.00 | 7,970.00 | 7,970.00 | -2.45% | 47,312 |
| Jan 2, 2026 | 7,900.00 | 8,240.00 | 7,900.00 | 8,170.00 | 8,170.00 | 3.42% | 45,821 |
| Dec 30, 2025 | 7,880.00 | 7,960.00 | 7,810.00 | 7,900.00 | 7,900.00 | 0.25% | 14,604 |
| Dec 29, 2025 | 7,850.00 | 7,950.00 | 7,720.00 | 7,880.00 | 7,880.00 | 1.03% | 23,199 |
| Dec 26, 2025 | 8,000.00 | 8,000.00 | 7,770.00 | 7,800.00 | 7,800.00 | -1.89% | 37,165 |
| Dec 24, 2025 | 7,920.00 | 7,970.00 | 7,830.00 | 7,950.00 | 7,950.00 | 0.38% | 30,629 |
| Dec 23, 2025 | 8,010.00 | 8,010.00 | 7,880.00 | 7,920.00 | 7,920.00 | -1.00% | 26,272 |
| Dec 22, 2025 | 8,000.00 | 8,060.00 | 7,950.00 | 8,000.00 | 8,000.00 | - | 19,823 |
| Dec 19, 2025 | 7,950.00 | 8,080.00 | 7,910.00 | 8,000.00 | 8,000.00 | 0.50% | 11,775 |
| Dec 18, 2025 | 7,870.00 | 8,070.00 | 7,780.00 | 7,960.00 | 7,960.00 | 1.02% | 28,087 |
| Dec 17, 2025 | 7,970.00 | 8,050.00 | 7,850.00 | 7,880.00 | 7,880.00 | -1.13% | 86,434 |
| Dec 16, 2025 | 8,270.00 | 8,300.00 | 7,940.00 | 7,970.00 | 7,970.00 | -3.98% | 103,973 |
| Dec 15, 2025 | 8,160.00 | 8,360.00 | 8,130.00 | 8,300.00 | 8,300.00 | 0.48% | 20,488 |
| Dec 12, 2025 | 8,150.00 | 8,280.00 | 8,110.00 | 8,260.00 | 8,260.00 | 1.60% | 28,307 |
| Dec 11, 2025 | 8,120.00 | 8,150.00 | 8,020.00 | 8,130.00 | 8,130.00 | 0.12% | 17,306 |
| Dec 10, 2025 | 8,000.00 | 8,120.00 | 7,980.00 | 8,120.00 | 8,120.00 | 0.50% | 19,253 |
| Dec 9, 2025 | 8,090.00 | 8,090.00 | 8,000.00 | 8,080.00 | 8,080.00 | -0.12% | 23,944 |
| Dec 8, 2025 | 8,230.00 | 8,230.00 | 8,050.00 | 8,090.00 | 8,090.00 | -1.70% | 24,713 |
| 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 |