Daewon Media Co., Ltd. (KOSDAQ:048910)
South Korea · Delayed Price · Currency is KRW 10,550
+210 (2.03%)
Last updated: Aug 14, 2025
Daewon Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10,460.00 | 10,730.00 | 10,240.00 | 10,250.00 | - | -0.87% | 105,023 |
| Aug 13, 2025 | 10,420.00 | 10,420.00 | 10,190.00 | 10,340.00 | - | 0.29% | 31,836 |
| Aug 12, 2025 | 10,310.00 | 10,440.00 | 10,250.00 | 10,310.00 | - | 0.10% | 30,492 |
| Aug 11, 2025 | 10,390.00 | 10,520.00 | 10,230.00 | 10,300.00 | - | -0.96% | 33,571 |
| Aug 8, 2025 | 10,370.00 | 10,590.00 | 10,310.00 | 10,400.00 | - | -0.19% | 22,606 |
| Aug 7, 2025 | 10,230.00 | 10,630.00 | 10,160.00 | 10,420.00 | - | 2.16% | 110,326 |
| Aug 6, 2025 | 10,100.00 | 10,250.00 | 10,040.00 | 10,200.00 | - | 0.39% | 32,550 |
| Aug 5, 2025 | 10,120.00 | 10,280.00 | 10,080.00 | 10,160.00 | - | - | 20,993 |
| Aug 4, 2025 | 9,800.00 | 10,200.00 | 9,670.00 | 10,160.00 | - | 3.36% | 43,010 |
| Aug 1, 2025 | 10,280.00 | 10,280.00 | 9,750.00 | 9,830.00 | - | -3.91% | 86,779 |
| Jul 31, 2025 | 10,000.00 | 10,390.00 | 9,950.00 | 10,230.00 | - | 2.81% | 57,131 |
| Jul 30, 2025 | 10,070.00 | 10,200.00 | 9,950.00 | 9,950.00 | - | -1.19% | 57,093 |
| Jul 29, 2025 | 10,100.00 | 10,230.00 | 9,940.00 | 10,070.00 | - | 0.10% | 53,316 |
| Jul 28, 2025 | 10,540.00 | 10,540.00 | 10,060.00 | 10,060.00 | - | -3.64% | 92,163 |
| Jul 25, 2025 | 10,430.00 | 10,580.00 | 10,360.00 | 10,440.00 | - | 0.10% | 41,567 |
| Jul 24, 2025 | 10,670.00 | 10,840.00 | 10,430.00 | 10,430.00 | - | -2.25% | 66,706 |
| Jul 23, 2025 | 10,780.00 | 10,920.00 | 10,600.00 | 10,670.00 | - | -1.57% | 61,075 |
| Jul 22, 2025 | 11,090.00 | 11,160.00 | 10,710.00 | 10,840.00 | - | -2.25% | 58,839 |
| Jul 21, 2025 | 11,010.00 | 11,170.00 | 10,940.00 | 11,090.00 | - | 0.73% | 41,676 |
| Jul 18, 2025 | 11,000.00 | 11,200.00 | 10,620.00 | 11,010.00 | - | -0.18% | 77,298 |
| Jul 17, 2025 | 11,200.00 | 11,400.00 | 10,890.00 | 11,030.00 | - | -1.52% | 76,378 |
| Jul 16, 2025 | 11,350.00 | 11,420.00 | 11,090.00 | 11,200.00 | - | -0.88% | 48,164 |
| Jul 15, 2025 | 11,310.00 | 11,750.00 | 11,130.00 | 11,300.00 | - | -0.53% | 86,293 |
| Jul 14, 2025 | 11,600.00 | 11,600.00 | 11,270.00 | 11,360.00 | - | -1.56% | 87,621 |
| Jul 11, 2025 | 11,470.00 | 11,780.00 | 11,350.00 | 11,540.00 | - | 0.96% | 102,986 |
| Jul 10, 2025 | 11,650.00 | 11,690.00 | 11,330.00 | 11,430.00 | - | -0.95% | 85,707 |
| Jul 9, 2025 | 11,830.00 | 11,950.00 | 11,460.00 | 11,540.00 | - | -1.28% | 81,445 |
| Jul 8, 2025 | 11,500.00 | 11,780.00 | 11,400.00 | 11,690.00 | - | 1.65% | 122,965 |
| Jul 7, 2025 | 11,420.00 | 11,680.00 | 11,170.00 | 11,500.00 | - | 1.05% | 127,307 |
| Jul 4, 2025 | 12,110.00 | 12,110.00 | 11,290.00 | 11,380.00 | - | -6.11% | 209,712 |
| Jul 3, 2025 | 11,540.00 | 12,680.00 | 11,500.00 | 12,120.00 | - | 6.22% | 818,719 |
| Jul 2, 2025 | 11,760.00 | 12,030.00 | 11,180.00 | 11,410.00 | - | -2.73% | 264,751 |
| Jul 1, 2025 | 12,420.00 | 12,480.00 | 11,690.00 | 11,730.00 | - | -5.40% | 417,600 |
| Jun 30, 2025 | 11,230.00 | 12,570.00 | 10,830.00 | 12,400.00 | - | 11.81% | 1,130,887 |
| Jun 27, 2025 | 11,190.00 | 11,260.00 | 11,000.00 | 11,090.00 | - | - | 91,214 |
| Jun 26, 2025 | 11,420.00 | 11,470.00 | 10,920.00 | 11,090.00 | - | -3.40% | 134,975 |
| Jun 25, 2025 | 11,700.00 | 11,970.00 | 11,330.00 | 11,480.00 | - | -1.71% | 119,886 |
| Jun 24, 2025 | 11,690.00 | 11,800.00 | 11,440.00 | 11,680.00 | - | 1.04% | 127,345 |
| Jun 23, 2025 | 11,850.00 | 11,870.00 | 11,450.00 | 11,560.00 | - | -3.02% | 149,176 |
| Jun 20, 2025 | 12,160.00 | 12,170.00 | 11,750.00 | 11,920.00 | - | -1.97% | 234,030 |
| Jun 19, 2025 | 11,250.00 | 12,350.00 | 11,100.00 | 12,160.00 | - | 9.65% | 896,100 |
| Jun 18, 2025 | 10,680.00 | 11,110.00 | 10,560.00 | 11,090.00 | - | 3.07% | 139,369 |
| Jun 17, 2025 | 10,680.00 | 10,850.00 | 10,530.00 | 10,760.00 | - | - | 108,863 |
| Jun 16, 2025 | 10,410.00 | 10,850.00 | 10,240.00 | 10,760.00 | - | 2.38% | 123,941 |
| Jun 13, 2025 | 10,950.00 | 11,000.00 | 10,480.00 | 10,510.00 | - | -3.40% | 143,504 |
| Jun 12, 2025 | 10,600.00 | 11,020.00 | 10,450.00 | 10,880.00 | - | 2.64% | 139,321 |
| Jun 11, 2025 | 10,680.00 | 10,680.00 | 10,310.00 | 10,600.00 | - | 0.09% | 117,186 |
| Jun 10, 2025 | 10,750.00 | 11,360.00 | 10,570.00 | 10,590.00 | - | 0.09% | 394,147 |
| Jun 9, 2025 | 10,350.00 | 10,700.00 | 10,290.00 | 10,580.00 | - | 2.03% | 76,726 |
| Jun 5, 2025 | 10,770.00 | 10,770.00 | 10,300.00 | 10,370.00 | - | -3.53% | 142,881 |