Daewon Media Co., Ltd. (KOSDAQ:048910)
South Korea · Delayed Price · Currency is KRW 8,620.00
-80.00 (-0.92%)
At close: Oct 23, 2026
Daewon Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8,710.00 | 8,980.00 | 8,550.00 | 8,620.00 | 8,620.00 | -0.92% | 170,079 |
| Oct 22, 2026 | 8,790.00 | 9,190.00 | 8,500.00 | 8,700.00 | 8,700.00 | -1.02% | 153,878 |
| Oct 21, 2026 | 9,070.00 | 9,430.00 | 8,780.00 | 8,790.00 | 8,790.00 | -2.33% | 84,174 |
| Oct 20, 2026 | 9,070.00 | 9,140.00 | 8,840.00 | 9,000.00 | 9,000.00 | -0.66% | 78,077 |
| Oct 19, 2026 | 8,650.00 | 9,280.00 | 8,630.00 | 9,060.00 | 9,060.00 | 5.72% | 148,227 |
| Oct 16, 2026 | 8,230.00 | 8,910.00 | 8,230.00 | 8,570.00 | 8,570.00 | 4.26% | 103,789 |
| Oct 15, 2026 | 8,690.00 | 8,830.00 | 8,050.00 | 8,220.00 | 8,220.00 | -5.95% | 151,397 |
| Oct 14, 2026 | 8,600.00 | 9,150.00 | 8,370.00 | 8,740.00 | 8,740.00 | 1.16% | 240,895 |
| Oct 13, 2026 | 7,950.00 | 8,720.00 | 7,900.00 | 8,640.00 | 8,640.00 | 6.01% | 224,996 |
| Oct 12, 2026 | 8,260.00 | 8,400.00 | 7,620.00 | 8,150.00 | 8,150.00 | -1.21% | 175,225 |
| Oct 8, 2026 | 7,450.00 | 8,410.00 | 7,350.00 | 8,250.00 | 8,250.00 | 11.94% | 495,825 |
| Oct 7, 2026 | 7,300.00 | 7,450.00 | 7,200.00 | 7,370.00 | 7,370.00 | 2.22% | 47,164 |
| Oct 6, 2026 | 7,230.00 | 7,780.00 | 7,200.00 | 7,210.00 | 7,210.00 | 1.12% | 188,511 |
| Oct 2, 2026 | 7,220.00 | 7,290.00 | 7,030.00 | 7,130.00 | 7,130.00 | -0.14% | 40,179 |
| Oct 1, 2026 | 7,000.00 | 7,270.00 | 6,910.00 | 7,140.00 | 7,140.00 | 2.59% | 44,874 |
| Sep 30, 2026 | 7,220.00 | 7,220.00 | 6,880.00 | 6,960.00 | 6,960.00 | -3.60% | 53,232 |
| Sep 29, 2026 | 7,030.00 | 7,220.00 | 6,950.00 | 7,220.00 | 7,220.00 | 3.74% | 54,221 |
| Sep 28, 2026 | 7,140.00 | 7,270.00 | 6,950.00 | 6,960.00 | 6,960.00 | -1.83% | 104,887 |
| Sep 23, 2026 | 6,700.00 | 7,170.00 | 6,530.00 | 7,090.00 | 7,090.00 | 6.46% | 120,875 |
| Sep 22, 2026 | 6,670.00 | 6,740.00 | 6,550.00 | 6,660.00 | 6,660.00 | 0.76% | 33,658 |
| Sep 21, 2026 | 6,570.00 | 6,800.00 | 6,460.00 | 6,610.00 | 6,610.00 | 0.76% | 51,245 |
| Sep 18, 2026 | 6,450.00 | 6,610.00 | 6,410.00 | 6,560.00 | 6,560.00 | 2.34% | 24,567 |
| Sep 17, 2026 | 6,460.00 | 6,590.00 | 6,340.00 | 6,410.00 | 6,410.00 | -0.93% | 15,015 |
| Sep 16, 2026 | 6,350.00 | 6,530.00 | 6,120.00 | 6,470.00 | 6,470.00 | 3.03% | 29,533 |
| Sep 15, 2026 | 6,410.00 | 6,450.00 | 6,240.00 | 6,280.00 | 6,280.00 | -2.03% | 27,642 |
| Sep 14, 2026 | 6,400.00 | 6,500.00 | 6,230.00 | 6,410.00 | 6,410.00 | 0.16% | 23,097 |
| 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 |