Daewon Media Co., Ltd. (KOSDAQ:048910)
South Korea · Delayed Price · Currency is KRW 5,430.00
-170.00 (-3.04%)
At close: May 29, 2026
Daewon Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,600.00 | 5,930.00 | 5,400.00 | 5,430.00 | 5,430.00 | -3.04% | 61,653 |
| May 28, 2026 | 5,900.00 | 5,920.00 | 5,500.00 | 5,600.00 | 5,600.00 | -3.28% | 46,759 |
| May 27, 2026 | 5,990.00 | 6,020.00 | 5,690.00 | 5,790.00 | 5,790.00 | -4.30% | 115,852 |
| May 26, 2026 | 6,140.00 | 6,190.00 | 5,970.00 | 6,050.00 | 6,050.00 | -0.82% | 58,929 |
| May 22, 2026 | 5,890.00 | 6,120.00 | 5,890.00 | 6,100.00 | 6,100.00 | 3.39% | 43,675 |
| May 21, 2026 | 6,060.00 | 6,170.00 | 5,880.00 | 5,900.00 | 5,900.00 | -0.84% | 114,642 |
| May 20, 2026 | 6,250.00 | 6,250.00 | 5,860.00 | 5,950.00 | 5,950.00 | -3.88% | 80,364 |
| May 19, 2026 | 6,310.00 | 6,450.00 | 5,890.00 | 6,190.00 | 6,190.00 | -2.83% | 209,120 |
| May 18, 2026 | 6,610.00 | 6,610.00 | 6,270.00 | 6,370.00 | 6,370.00 | -3.63% | 101,769 |
| May 15, 2026 | 6,960.00 | 6,960.00 | 6,530.00 | 6,610.00 | 6,610.00 | -4.76% | 305,411 |
| May 14, 2026 | 6,930.00 | 7,060.00 | 6,800.00 | 6,940.00 | 6,940.00 | 0.14% | 87,635 |
| May 13, 2026 | 6,810.00 | 7,050.00 | 6,800.00 | 6,930.00 | 6,930.00 | 0.58% | 60,990 |
| May 12, 2026 | 7,150.00 | 7,150.00 | 6,850.00 | 6,890.00 | 6,890.00 | -2.68% | 95,860 |
| May 11, 2026 | 7,270.00 | 7,270.00 | 7,000.00 | 7,080.00 | 7,080.00 | -2.61% | 136,730 |
| 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% | 73,358 |
| May 6, 2026 | 7,670.00 | 7,670.00 | 7,250.00 | 7,330.00 | 7,330.00 | -4.18% | 116,327 |
| May 4, 2026 | 7,800.00 | 7,820.00 | 7,560.00 | 7,650.00 | 7,650.00 | -0.65% | 89,667 |
| Apr 30, 2026 | 7,800.00 | 7,840.00 | 7,650.00 | 7,700.00 | 7,700.00 | -1.28% | 36,166 |
| Apr 29, 2026 | 7,720.00 | 7,800.00 | 7,640.00 | 7,800.00 | 7,800.00 | 1.04% | 47,162 |
| Apr 28, 2026 | 7,740.00 | 7,780.00 | 7,630.00 | 7,720.00 | 7,720.00 | -0.26% | 30,627 |
| Apr 27, 2026 | 7,620.00 | 7,760.00 | 7,620.00 | 7,740.00 | 7,740.00 | 0.91% | 64,909 |
| Apr 24, 2026 | 7,490.00 | 7,750.00 | 7,470.00 | 7,670.00 | 7,670.00 | 1.86% | 68,502 |
| Apr 23, 2026 | 7,530.00 | 7,650.00 | 7,360.00 | 7,530.00 | 7,530.00 | -0.13% | 44,556 |
| Apr 22, 2026 | 7,690.00 | 7,690.00 | 7,440.00 | 7,540.00 | 7,540.00 | -1.57% | 51,401 |
| 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% | 69,974 |
| Apr 17, 2026 | 7,730.00 | 7,840.00 | 7,710.00 | 7,800.00 | 7,800.00 | - | 66,216 |
| Apr 16, 2026 | 7,760.00 | 7,850.00 | 7,680.00 | 7,800.00 | 7,800.00 | 0.39% | 68,587 |
| Apr 15, 2026 | 7,690.00 | 7,800.00 | 7,610.00 | 7,770.00 | 7,770.00 | 1.57% | 72,681 |
| Apr 14, 2026 | 7,460.00 | 7,650.00 | 7,460.00 | 7,650.00 | 7,650.00 | 2.96% | 61,322 |
| 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% | 41,698 |
| Apr 9, 2026 | 7,360.00 | 7,370.00 | 7,170.00 | 7,320.00 | 7,320.00 | -0.41% | 54,266 |
| Apr 8, 2026 | 7,400.00 | 7,410.00 | 7,240.00 | 7,350.00 | 7,350.00 | 0.68% | 57,597 |
| 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% | 38,642 |
| Apr 2, 2026 | 7,500.00 | 7,540.00 | 7,120.00 | 7,290.00 | 7,290.00 | -2.54% | 96,694 |
| Apr 1, 2026 | 7,310.00 | 7,530.00 | 7,310.00 | 7,480.00 | 7,480.00 | 3.17% | 39,303 |
| Mar 31, 2026 | 7,410.00 | 7,430.00 | 7,210.00 | 7,250.00 | 7,250.00 | -2.16% | 35,853 |
| 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 | - | 45,758 |
| Mar 26, 2026 | 7,820.00 | 7,820.00 | 7,520.00 | 7,580.00 | 7,580.00 | -1.81% | 52,772 |
| Mar 25, 2026 | 7,690.00 | 7,810.00 | 7,690.00 | 7,720.00 | 7,720.00 | -0.13% | 52,197 |
| Mar 24, 2026 | 7,780.00 | 7,860.00 | 7,450.00 | 7,730.00 | 7,730.00 | 1.18% | 87,743 |
| Mar 23, 2026 | 8,230.00 | 8,230.00 | 7,560.00 | 7,640.00 | 7,640.00 | -6.60% | 194,224 |
| Mar 20, 2026 | 8,170.00 | 8,360.00 | 8,130.00 | 8,180.00 | 8,180.00 | 0.12% | 89,696 |
| Mar 19, 2026 | 8,310.00 | 8,480.00 | 8,100.00 | 8,170.00 | 8,170.00 | -1.80% | 124,944 |
| Mar 18, 2026 | 8,560.00 | 8,620.00 | 8,300.00 | 8,320.00 | 8,320.00 | -1.77% | 172,756 |