Daewon Media Co., Ltd. (KOSDAQ:048910)
South Korea · Delayed Price · Currency is KRW 5,520.00
+70.00 (1.28%)
At close: Aug 24, 2026
Daewon Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,460.00 | 5,600.00 | 5,360.00 | 5,520.00 | 5,520.00 | 1.28% | 17,606 |
| Aug 21, 2026 | 5,400.00 | 5,450.00 | 5,290.00 | 5,450.00 | 5,450.00 | -0.18% | 31,239 |
| Aug 20, 2026 | 5,490.00 | 5,530.00 | 5,390.00 | 5,460.00 | 5,460.00 | -0.18% | 25,989 |
| Aug 19, 2026 | 5,510.00 | 5,530.00 | 5,150.00 | 5,470.00 | 5,470.00 | -1.97% | 23,000 |
| Aug 18, 2026 | 5,600.00 | 5,770.00 | 5,450.00 | 5,580.00 | 5,580.00 | 0.18% | 76,888 |
| Aug 14, 2026 | 5,090.00 | 5,630.00 | 5,010.00 | 5,570.00 | 5,570.00 | 10.08% | 167,128 |
| Aug 13, 2026 | 5,080.00 | 5,100.00 | 4,980.00 | 5,060.00 | 5,060.00 | -0.39% | 17,456 |
| Aug 12, 2026 | 5,080.00 | 5,090.00 | 4,980.00 | 5,080.00 | 5,080.00 | 0.59% | 15,688 |
| Aug 11, 2026 | 4,985.00 | 5,090.00 | 4,895.00 | 5,050.00 | 5,050.00 | 1.30% | 23,907 |
| Aug 10, 2026 | 4,945.00 | 4,995.00 | 4,825.00 | 4,985.00 | 4,985.00 | 2.15% | 29,279 |
| Aug 7, 2026 | 4,780.00 | 4,930.00 | 4,760.00 | 4,880.00 | 4,880.00 | 2.31% | 28,744 |
| Aug 6, 2026 | 4,695.00 | 4,820.00 | 4,600.00 | 4,770.00 | 4,770.00 | 1.60% | 35,802 |
| Aug 5, 2026 | 4,605.00 | 4,750.00 | 4,605.00 | 4,695.00 | 4,695.00 | 2.62% | 23,692 |
| Aug 4, 2026 | 4,360.00 | 4,580.00 | 4,355.00 | 4,575.00 | 4,575.00 | 5.05% | 17,202 |
| Aug 3, 2026 | 4,340.00 | 4,425.00 | 4,295.00 | 4,355.00 | 4,355.00 | 0.35% | 15,967 |
| Jul 31, 2026 | 4,200.00 | 4,385.00 | 4,200.00 | 4,340.00 | 4,340.00 | 3.58% | 14,574 |
| Jul 30, 2026 | 3,800.00 | 4,310.00 | 3,800.00 | 4,190.00 | 4,190.00 | 0.60% | 34,025 |
| Jul 29, 2026 | 4,370.00 | 4,535.00 | 3,940.00 | 4,165.00 | 4,165.00 | -5.34% | 98,386 |
| Jul 28, 2026 | 4,585.00 | 4,665.00 | 4,310.00 | 4,400.00 | 4,400.00 | -4.76% | 31,675 |
| Jul 27, 2026 | 4,640.00 | 4,835.00 | 4,540.00 | 4,620.00 | 4,620.00 | -0.43% | 36,755 |
| Jul 24, 2026 | 4,700.00 | 4,745.00 | 4,560.00 | 4,640.00 | 4,640.00 | -1.07% | 8,236 |
| Jul 23, 2026 | 4,510.00 | 4,700.00 | 4,510.00 | 4,690.00 | 4,690.00 | 2.96% | 99,235 |
| Jul 22, 2026 | 4,490.00 | 4,645.00 | 4,490.00 | 4,555.00 | 4,555.00 | 1.45% | 20,557 |
| Jul 21, 2026 | 4,485.00 | 4,570.00 | 4,310.00 | 4,490.00 | 4,490.00 | -0.66% | 15,696 |
| Jul 20, 2026 | 4,655.00 | 4,690.00 | 4,500.00 | 4,520.00 | 4,520.00 | -3.62% | 32,904 |
| Jul 16, 2026 | 4,705.00 | 4,800.00 | 4,650.00 | 4,690.00 | 4,690.00 | -0.74% | 8,416 |
| Jul 15, 2026 | 4,615.00 | 4,740.00 | 4,615.00 | 4,725.00 | 4,725.00 | 2.49% | 11,482 |
| Jul 14, 2026 | 4,660.00 | 4,665.00 | 4,500.00 | 4,610.00 | 4,610.00 | -1.07% | 13,222 |
| Jul 13, 2026 | 4,800.00 | 4,865.00 | 4,575.00 | 4,660.00 | 4,660.00 | -2.92% | 20,614 |
| Jul 10, 2026 | 4,735.00 | 4,865.00 | 4,735.00 | 4,800.00 | 4,800.00 | 1.37% | 7,735 |
| Jul 9, 2026 | 4,755.00 | 4,800.00 | 4,625.00 | 4,735.00 | 4,735.00 | -0.63% | 10,329 |
| Jul 8, 2026 | 4,755.00 | 4,940.00 | 4,400.00 | 4,765.00 | 4,765.00 | 0.21% | 38,881 |
| Jul 7, 2026 | 4,755.00 | 4,875.00 | 4,720.00 | 4,755.00 | 4,755.00 | - | 28,756 |
| Jul 6, 2026 | 4,710.00 | 4,800.00 | 4,665.00 | 4,755.00 | 4,755.00 | 1.49% | 14,791 |
| Jul 3, 2026 | 4,700.00 | 4,725.00 | 4,440.00 | 4,685.00 | 4,685.00 | 0.64% | 29,934 |
| Jul 2, 2026 | 4,585.00 | 4,745.00 | 4,510.00 | 4,655.00 | 4,655.00 | 0.11% | 23,866 |
| Jul 1, 2026 | 4,500.00 | 4,840.00 | 4,480.00 | 4,650.00 | 4,650.00 | 1.64% | 19,619 |
| Jun 30, 2026 | 4,705.00 | 4,735.00 | 4,480.00 | 4,575.00 | 4,575.00 | -2.76% | 21,884 |
| Jun 29, 2026 | 4,190.00 | 4,735.00 | 4,190.00 | 4,705.00 | 4,705.00 | 12.29% | 67,620 |
| Jun 26, 2026 | 4,320.00 | 4,395.00 | 4,100.00 | 4,190.00 | 4,190.00 | -3.68% | 57,360 |
| Jun 25, 2026 | 4,475.00 | 4,600.00 | 4,330.00 | 4,350.00 | 4,350.00 | -2.79% | 27,956 |
| Jun 24, 2026 | 4,300.00 | 4,665.00 | 4,300.00 | 4,475.00 | 4,475.00 | -1.43% | 69,762 |
| Jun 23, 2026 | 4,700.00 | 4,940.00 | 4,520.00 | 4,540.00 | 4,540.00 | -5.42% | 75,740 |
| Jun 22, 2026 | 4,865.00 | 5,030.00 | 4,790.00 | 4,800.00 | 4,800.00 | -3.03% | 41,563 |
| Jun 19, 2026 | 5,020.00 | 5,030.00 | 4,850.00 | 4,950.00 | 4,950.00 | -1.79% | 45,160 |
| Jun 18, 2026 | 5,190.00 | 5,280.00 | 4,995.00 | 5,040.00 | 5,040.00 | -2.89% | 29,079 |
| Jun 17, 2026 | 5,150.00 | 5,350.00 | 5,100.00 | 5,190.00 | 5,190.00 | 0.78% | 51,856 |
| Jun 16, 2026 | 5,150.00 | 5,290.00 | 5,090.00 | 5,150.00 | 5,150.00 | 0.19% | 19,588 |
| Jun 15, 2026 | 5,260.00 | 5,390.00 | 5,140.00 | 5,140.00 | 5,140.00 | -1.15% | 27,940 |
| Jun 12, 2026 | 5,100.00 | 5,310.00 | 5,100.00 | 5,200.00 | 5,200.00 | 3.38% | 36,764 |