Daewon Media Co., Ltd. (KOSDAQ:048910)
South Korea · Delayed Price · Currency is KRW 7,080.00
-190.00 (-2.61%)
At close: May 11, 2026
Daewon Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7,270.00 | 7,270.00 | 7,000.00 | 7,080.00 | 7,080.00 | -2.61% | 136,642 |
| May 8, 2026 | 7,210.00 | 7,290.00 | 7,160.00 | 7,270.00 | 7,270.00 | 0.83% | 52,917 |
| May 7, 2026 | 7,330.00 | 7,340.00 | 7,150.00 | 7,210.00 | 7,210.00 | -1.64% | 73,236 |
| May 6, 2026 | 7,670.00 | 7,670.00 | 7,250.00 | 7,330.00 | 7,330.00 | -4.18% | 113,125 |
| May 4, 2026 | 7,800.00 | 7,820.00 | 7,560.00 | 7,650.00 | 7,650.00 | -0.65% | 89,631 |
| Apr 30, 2026 | 7,800.00 | 7,840.00 | 7,650.00 | 7,700.00 | 7,700.00 | -1.28% | 35,772 |
| Apr 29, 2026 | 7,720.00 | 7,800.00 | 7,640.00 | 7,800.00 | 7,800.00 | 1.04% | 47,052 |
| Apr 28, 2026 | 7,740.00 | 7,780.00 | 7,630.00 | 7,720.00 | 7,720.00 | -0.26% | 30,508 |
| Apr 27, 2026 | 7,620.00 | 7,760.00 | 7,620.00 | 7,740.00 | 7,740.00 | 0.91% | 62,606 |
| Apr 24, 2026 | 7,490.00 | 7,750.00 | 7,470.00 | 7,670.00 | 7,670.00 | 1.86% | 68,441 |
| Apr 23, 2026 | 7,530.00 | 7,650.00 | 7,360.00 | 7,530.00 | 7,530.00 | -0.13% | 43,953 |
| Apr 22, 2026 | 7,690.00 | 7,690.00 | 7,440.00 | 7,540.00 | 7,540.00 | -1.57% | 50,862 |
| Apr 21, 2026 | 7,800.00 | 7,800.00 | 7,610.00 | 7,660.00 | 7,660.00 | -1.54% | 68,247 |
| Apr 20, 2026 | 7,830.00 | 7,830.00 | 7,680.00 | 7,780.00 | 7,780.00 | -0.26% | 69,457 |
| Apr 17, 2026 | 7,730.00 | 7,840.00 | 7,710.00 | 7,800.00 | 7,800.00 | - | 66,171 |
| Apr 16, 2026 | 7,760.00 | 7,850.00 | 7,680.00 | 7,800.00 | 7,800.00 | 0.39% | 67,884 |
| Apr 15, 2026 | 7,690.00 | 7,800.00 | 7,610.00 | 7,770.00 | 7,770.00 | 1.57% | 72,516 |
| Apr 14, 2026 | 7,460.00 | 7,650.00 | 7,460.00 | 7,650.00 | 7,650.00 | 2.96% | 61,242 |
| Apr 13, 2026 | 7,430.00 | 7,480.00 | 7,360.00 | 7,430.00 | 7,430.00 | -0.80% | 22,231 |
| Apr 10, 2026 | 7,340.00 | 7,490.00 | 7,290.00 | 7,490.00 | 7,490.00 | 2.32% | 41,451 |
| Apr 9, 2026 | 7,360.00 | 7,370.00 | 7,170.00 | 7,320.00 | 7,320.00 | -0.41% | 54,120 |
| Apr 8, 2026 | 7,400.00 | 7,410.00 | 7,240.00 | 7,350.00 | 7,350.00 | 0.68% | 53,750 |
| Apr 7, 2026 | 7,320.00 | 7,400.00 | 7,150.00 | 7,300.00 | 7,300.00 | -0.27% | 31,490 |
| Apr 6, 2026 | 7,260.00 | 7,410.00 | 7,260.00 | 7,320.00 | 7,320.00 | 0.14% | 22,430 |
| Apr 3, 2026 | 7,280.00 | 7,360.00 | 7,240.00 | 7,310.00 | 7,310.00 | 0.27% | 38,178 |
| Apr 2, 2026 | 7,500.00 | 7,540.00 | 7,120.00 | 7,290.00 | 7,290.00 | -2.54% | 94,466 |
| Apr 1, 2026 | 7,310.00 | 7,530.00 | 7,310.00 | 7,480.00 | 7,480.00 | 3.17% | 38,910 |
| Mar 31, 2026 | 7,410.00 | 7,430.00 | 7,210.00 | 7,250.00 | 7,250.00 | -2.16% | 35,778 |
| Mar 30, 2026 | 7,570.00 | 7,570.00 | 7,230.00 | 7,410.00 | 7,410.00 | -2.24% | 43,770 |
| Mar 27, 2026 | 7,550.00 | 7,610.00 | 7,380.00 | 7,580.00 | 7,580.00 | - | 45,432 |
| Mar 26, 2026 | 7,820.00 | 7,820.00 | 7,520.00 | 7,580.00 | 7,580.00 | -1.81% | 52,575 |
| Mar 25, 2026 | 7,690.00 | 7,810.00 | 7,690.00 | 7,720.00 | 7,720.00 | -0.13% | 51,202 |
| Mar 24, 2026 | 7,780.00 | 7,860.00 | 7,450.00 | 7,730.00 | 7,730.00 | 1.18% | 87,183 |
| Mar 23, 2026 | 8,230.00 | 8,230.00 | 7,560.00 | 7,640.00 | 7,640.00 | -6.60% | 193,814 |
| Mar 20, 2026 | 8,170.00 | 8,360.00 | 8,130.00 | 8,180.00 | 8,180.00 | 0.12% | 88,877 |
| Mar 19, 2026 | 8,310.00 | 8,480.00 | 8,100.00 | 8,170.00 | 8,170.00 | -1.80% | 124,690 |
| Mar 18, 2026 | 8,560.00 | 8,620.00 | 8,300.00 | 8,320.00 | 8,320.00 | -1.77% | 171,606 |
| Mar 17, 2026 | 8,750.00 | 8,920.00 | 8,300.00 | 8,470.00 | 8,470.00 | -3.09% | 207,810 |
| Mar 16, 2026 | 9,030.00 | 9,100.00 | 8,460.00 | 8,740.00 | 8,740.00 | -2.89% | 180,292 |
| Mar 13, 2026 | 9,130.00 | 9,200.00 | 8,510.00 | 9,000.00 | 9,000.00 | -1.64% | 147,457 |
| Mar 12, 2026 | 8,690.00 | 9,640.00 | 8,510.00 | 9,150.00 | 9,150.00 | 6.52% | 636,326 |
| Mar 11, 2026 | 7,560.00 | 8,840.00 | 7,560.00 | 8,590.00 | 8,590.00 | 13.77% | 411,315 |
| Mar 10, 2026 | 7,420.00 | 7,730.00 | 7,420.00 | 7,550.00 | 7,550.00 | 3.42% | 80,049 |
| Mar 9, 2026 | 7,580.00 | 7,580.00 | 7,090.00 | 7,300.00 | 7,300.00 | -4.70% | 42,216 |
| Mar 6, 2026 | 7,440.00 | 7,700.00 | 7,290.00 | 7,660.00 | 7,660.00 | 2.96% | 40,830 |
| Mar 5, 2026 | 7,200.00 | 7,620.00 | 7,200.00 | 7,440.00 | 7,440.00 | 6.59% | 87,047 |
| Mar 4, 2026 | 7,570.00 | 7,700.00 | 6,850.00 | 6,980.00 | 6,980.00 | -9.94% | 258,186 |
| Mar 3, 2026 | 7,730.00 | 8,020.00 | 7,730.00 | 7,750.00 | 7,750.00 | -2.52% | 105,580 |
| Feb 27, 2026 | 8,020.00 | 8,080.00 | 7,900.00 | 7,950.00 | 7,950.00 | -0.87% | 53,200 |
| Feb 26, 2026 | 8,440.00 | 8,440.00 | 7,840.00 | 8,020.00 | 8,020.00 | -5.20% | 172,055 |