Daewon Media Co., Ltd. (KOSDAQ:048910)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8,570.00 | 8,570.00 | 8,260.00 | 8,320.00 | 8,320.00 | -3.14% | 50,512 |
| 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 |
| Sep 19, 2025 | 9,200.00 | 9,290.00 | 9,040.00 | 9,140.00 | 9,140.00 | -0.65% | 44,928 |
| Sep 18, 2025 | 9,220.00 | 9,310.00 | 9,140.00 | 9,200.00 | 9,200.00 | -0.22% | 49,574 |
| Sep 17, 2025 | 9,280.00 | 9,280.00 | 9,150.00 | 9,220.00 | 9,220.00 | -0.97% | 24,884 |
| Sep 16, 2025 | 9,440.00 | 9,630.00 | 9,280.00 | 9,310.00 | 9,310.00 | 0.32% | 107,821 |
| Sep 15, 2025 | 9,290.00 | 9,330.00 | 9,100.00 | 9,280.00 | 9,280.00 | -0.11% | 35,344 |
| Sep 12, 2025 | 9,220.00 | 9,360.00 | 9,180.00 | 9,290.00 | 9,290.00 | 0.87% | 29,936 |
| Sep 11, 2025 | 9,190.00 | 9,310.00 | 9,090.00 | 9,210.00 | 9,210.00 | - | 31,277 |
| Sep 10, 2025 | 9,140.00 | 9,220.00 | 9,090.00 | 9,210.00 | 9,210.00 | 1.21% | 22,009 |
| Sep 9, 2025 | 9,000.00 | 9,200.00 | 8,930.00 | 9,100.00 | 9,100.00 | 1.68% | 34,933 |
| Sep 8, 2025 | 8,980.00 | 8,980.00 | 8,820.00 | 8,950.00 | 8,950.00 | 0.45% | 21,695 |
| Sep 5, 2025 | 8,990.00 | 9,080.00 | 8,890.00 | 8,910.00 | 8,910.00 | -0.89% | 39,821 |
| Sep 4, 2025 | 8,960.00 | 9,000.00 | 8,890.00 | 8,990.00 | 8,990.00 | 1.24% | 35,826 |
| Sep 3, 2025 | 8,990.00 | 9,000.00 | 8,800.00 | 8,880.00 | 8,880.00 | -1.11% | 66,992 |
| Sep 2, 2025 | 9,050.00 | 9,090.00 | 8,740.00 | 8,980.00 | 8,980.00 | -0.77% | 66,245 |
| Sep 1, 2025 | 9,510.00 | 9,580.00 | 8,950.00 | 9,050.00 | 9,050.00 | -4.84% | 164,956 |
| Aug 29, 2025 | 9,650.00 | 9,710.00 | 9,450.00 | 9,510.00 | 9,510.00 | -1.25% | 57,428 |
| Aug 28, 2025 | 9,820.00 | 9,970.00 | 9,550.00 | 9,630.00 | 9,630.00 | -2.43% | 103,296 |
| Aug 27, 2025 | 10,020.00 | 10,060.00 | 9,840.00 | 9,870.00 | 9,870.00 | -1.50% | 55,244 |
| Aug 26, 2025 | 10,290.00 | 10,290.00 | 9,930.00 | 10,020.00 | 10,020.00 | -2.05% | 41,785 |
| Aug 25, 2025 | 10,210.00 | 10,400.00 | 10,180.00 | 10,230.00 | 10,230.00 | 0.39% | 52,294 |
| Aug 22, 2025 | 10,360.00 | 10,430.00 | 10,120.00 | 10,190.00 | 10,190.00 | -1.45% | 44,298 |
| Aug 21, 2025 | 9,960.00 | 10,860.00 | 9,950.00 | 10,340.00 | 10,340.00 | 3.82% | 241,107 |
| Aug 20, 2025 | 9,930.00 | 10,010.00 | 9,720.00 | 9,960.00 | 9,960.00 | -0.20% | 67,802 |
| Aug 19, 2025 | 9,980.00 | 10,970.00 | 9,940.00 | 9,980.00 | 9,980.00 | 1.22% | 278,592 |
| Aug 18, 2025 | 10,250.00 | 10,300.00 | 9,810.00 | 9,860.00 | 9,860.00 | -3.80% | 81,401 |
| Aug 14, 2025 | 10,460.00 | 10,730.00 | 10,240.00 | 10,250.00 | 10,250.00 | -0.87% | 102,887 |