Daewon Media Co., Ltd. (KOSDAQ:048910)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,790.00
0.00 (0.00%)
Last updated: Oct 2, 2025, 9:00 AM KST

Daewon Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20258,790.009,000.008,780.009,000.009,000.002.39%61,871
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
Aug 13, 202510,420.0010,420.0010,190.0010,340.0010,340.000.29%31,836
Aug 12, 202510,310.0010,440.0010,250.0010,310.0010,310.000.10%30,492
Aug 11, 202510,390.0010,520.0010,230.0010,300.0010,300.00-0.96%33,571
Aug 8, 202510,370.0010,590.0010,310.0010,400.0010,400.00-0.19%22,606
Aug 7, 202510,230.0010,630.0010,160.0010,420.0010,420.002.16%110,326
Aug 6, 202510,100.0010,250.0010,040.0010,200.0010,200.000.39%32,550
Aug 5, 202510,120.0010,280.0010,080.0010,160.0010,160.00-20,993
Aug 4, 20259,800.0010,200.009,670.0010,160.0010,160.003.36%43,010
Aug 1, 202510,280.0010,280.009,750.009,830.009,830.00-3.91%86,779
Jul 31, 202510,000.0010,390.009,950.0010,230.0010,230.002.81%57,131
Jul 30, 202510,070.0010,200.009,950.009,950.009,950.00-1.19%57,093
Jul 29, 202510,100.0010,230.009,940.0010,070.0010,070.000.10%53,316
Jul 28, 202510,540.0010,540.0010,060.0010,060.0010,060.00-3.64%92,163
Jul 25, 202510,430.0010,580.0010,360.0010,440.0010,440.000.10%41,567