Daewon Media Co., Ltd. (KOSDAQ:048910)
South Korea · Delayed Price · Currency is KRW 6,510.00
-150.00 (-2.25%)
At close: Sep 10, 2026
Daewon Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6,460.00 | 6,460.00 | 6,260.00 | 6,400.00 | 6,400.00 | -1.69% | 18,797 |
| Sep 10, 2026 | 6,660.00 | 6,660.00 | 6,380.00 | 6,510.00 | 6,510.00 | -2.25% | 25,923 |
| Sep 9, 2026 | 6,660.00 | 6,770.00 | 6,400.00 | 6,660.00 | 6,660.00 | - | 62,414 |
| Sep 8, 2026 | 6,670.00 | 6,870.00 | 6,490.00 | 6,660.00 | 6,660.00 | 1.37% | 62,102 |
| Sep 7, 2026 | 6,440.00 | 6,700.00 | 6,400.00 | 6,570.00 | 6,570.00 | 3.96% | 34,654 |
| Sep 4, 2026 | 6,130.00 | 6,340.00 | 6,130.00 | 6,320.00 | 6,320.00 | 2.43% | 30,562 |
| Sep 3, 2026 | 6,410.00 | 6,450.00 | 6,150.00 | 6,170.00 | 6,170.00 | -3.74% | 64,395 |
| Sep 2, 2026 | 6,250.00 | 6,740.00 | 6,140.00 | 6,410.00 | 6,410.00 | 2.40% | 125,190 |
| Sep 1, 2026 | 6,080.00 | 6,340.00 | 6,010.00 | 6,260.00 | 6,260.00 | 3.13% | 77,298 |
| Aug 31, 2026 | 5,840.00 | 6,100.00 | 5,810.00 | 6,070.00 | 6,070.00 | 2.88% | 51,922 |
| Aug 28, 2026 | 5,650.00 | 5,950.00 | 5,650.00 | 5,900.00 | 5,900.00 | 3.69% | 63,783 |
| Aug 27, 2026 | 5,670.00 | 5,770.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.35% | 28,375 |
| Aug 26, 2026 | 5,560.00 | 5,690.00 | 5,500.00 | 5,670.00 | 5,670.00 | 0.89% | 18,173 |
| Aug 25, 2026 | 5,500.00 | 5,660.00 | 5,410.00 | 5,620.00 | 5,620.00 | 1.81% | 22,555 |
| 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% | 32,318 |
| Aug 20, 2026 | 5,490.00 | 5,530.00 | 5,390.00 | 5,460.00 | 5,460.00 | -0.18% | 26,000 |
| Aug 19, 2026 | 5,510.00 | 5,530.00 | 5,150.00 | 5,470.00 | 5,470.00 | -1.97% | 23,101 |
| Aug 18, 2026 | 5,600.00 | 5,770.00 | 5,450.00 | 5,580.00 | 5,580.00 | 0.18% | 77,079 |
| 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% | 29,282 |
| 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% | 14,605 |
| 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% | 8,241 |
| Jul 23, 2026 | 4,510.00 | 4,700.00 | 4,510.00 | 4,690.00 | 4,690.00 | 2.96% | 99,264 |
| 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% | 8,417 |
| 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% | 82,227 |
| Jul 13, 2026 | 4,800.00 | 4,865.00 | 4,575.00 | 4,660.00 | 4,660.00 | -2.92% | 20,741 |
| Jul 10, 2026 | 4,735.00 | 4,865.00 | 4,735.00 | 4,800.00 | 4,800.00 | 1.37% | 7,786 |
| Jul 9, 2026 | 4,755.00 | 4,800.00 | 4,625.00 | 4,735.00 | 4,735.00 | -0.63% | 10,332 |
| Jul 8, 2026 | 4,755.00 | 4,940.00 | 4,400.00 | 4,765.00 | 4,765.00 | 0.21% | 38,883 |
| Jul 7, 2026 | 4,755.00 | 4,875.00 | 4,720.00 | 4,755.00 | 4,755.00 | - | 28,864 |
| 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% | 29,955 |
| Jul 2, 2026 | 4,585.00 | 4,745.00 | 4,510.00 | 4,655.00 | 4,655.00 | 0.11% | 23,908 |