D&C Media Co.,Ltd. (KOSDAQ:263720)
South Korea · Delayed Price · Currency is KRW 11,820
+190 (1.63%)
At close: Mar 13, 2026
D&C Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 11,540.00 | 12,020.00 | 11,390.00 | 11,820.00 | 11,820.00 | 1.63% | 25,903 |
| Mar 12, 2026 | 11,650.00 | 11,690.00 | 11,470.00 | 11,630.00 | 11,630.00 | 0.87% | 12,726 |
| Mar 11, 2026 | 11,400.00 | 11,780.00 | 11,300.00 | 11,530.00 | 11,530.00 | 1.59% | 17,265 |
| Mar 10, 2026 | 11,220.00 | 11,510.00 | 11,220.00 | 11,350.00 | 11,350.00 | 2.71% | 17,001 |
| Mar 9, 2026 | 11,460.00 | 11,470.00 | 10,950.00 | 11,050.00 | 11,050.00 | -5.31% | 21,814 |
| Mar 6, 2026 | 11,230.00 | 11,820.00 | 11,100.00 | 11,670.00 | 11,670.00 | 3.09% | 26,360 |
| Mar 5, 2026 | 10,810.00 | 11,380.00 | 10,810.00 | 11,320.00 | 11,320.00 | 5.99% | 31,440 |
| Mar 4, 2026 | 11,740.00 | 11,740.00 | 10,680.00 | 10,680.00 | 10,680.00 | -9.57% | 77,096 |
| Mar 3, 2026 | 11,990.00 | 11,990.00 | 11,700.00 | 11,810.00 | 11,810.00 | -1.01% | 38,724 |
| Feb 27, 2026 | 12,070.00 | 12,650.00 | 11,900.00 | 11,930.00 | 11,930.00 | -1.16% | 49,544 |
| Feb 26, 2026 | 12,390.00 | 12,430.00 | 12,020.00 | 12,070.00 | 12,070.00 | -2.58% | 47,841 |
| Feb 25, 2026 | 12,510.00 | 12,570.00 | 12,350.00 | 12,390.00 | 12,390.00 | -1.12% | 27,514 |
| Feb 24, 2026 | 12,740.00 | 12,740.00 | 12,450.00 | 12,530.00 | 12,530.00 | -1.65% | 32,506 |
| Feb 23, 2026 | 12,600.00 | 12,760.00 | 12,490.00 | 12,740.00 | 12,740.00 | 1.11% | 30,076 |
| Feb 20, 2026 | 12,650.00 | 12,700.00 | 12,530.00 | 12,600.00 | 12,600.00 | -0.40% | 25,476 |
| Feb 19, 2026 | 12,740.00 | 12,870.00 | 12,440.00 | 12,650.00 | 12,650.00 | -0.47% | 35,295 |
| Feb 13, 2026 | 12,960.00 | 13,080.00 | 12,650.00 | 12,710.00 | 12,710.00 | -3.71% | 71,042 |
| Feb 12, 2026 | 13,040.00 | 13,200.00 | 12,950.00 | 13,200.00 | 13,200.00 | 1.23% | 29,599 |
| Feb 11, 2026 | 12,770.00 | 13,240.00 | 12,700.00 | 13,040.00 | 13,040.00 | 1.56% | 86,477 |
| Feb 10, 2026 | 12,260.00 | 13,090.00 | 12,260.00 | 12,840.00 | 12,840.00 | 5.25% | 87,204 |
| Feb 9, 2026 | 12,040.00 | 12,380.00 | 12,040.00 | 12,200.00 | 12,200.00 | 1.41% | 58,010 |
| Feb 6, 2026 | 12,400.00 | 12,400.00 | 11,760.00 | 12,030.00 | 12,030.00 | -3.22% | 29,030 |
| Feb 5, 2026 | 12,340.00 | 12,570.00 | 12,260.00 | 12,430.00 | 12,430.00 | -0.08% | 35,433 |
| Feb 4, 2026 | 11,720.00 | 12,440.00 | 11,720.00 | 12,440.00 | 12,440.00 | 5.07% | 58,915 |
| Feb 3, 2026 | 11,940.00 | 11,940.00 | 11,650.00 | 11,840.00 | 11,840.00 | 1.02% | 36,819 |
| Feb 2, 2026 | 12,060.00 | 12,120.00 | 11,700.00 | 11,720.00 | 11,720.00 | -3.86% | 68,870 |
| Jan 30, 2026 | 12,350.00 | 12,380.00 | 12,110.00 | 12,190.00 | 12,190.00 | -1.30% | 57,238 |
| Jan 29, 2026 | 12,320.00 | 12,410.00 | 12,050.00 | 12,350.00 | 12,350.00 | 0.24% | 60,706 |
| Jan 28, 2026 | 12,490.00 | 12,650.00 | 12,320.00 | 12,320.00 | 12,320.00 | -1.28% | 66,481 |
| Jan 27, 2026 | 12,480.00 | 12,960.00 | 12,450.00 | 12,480.00 | 12,480.00 | 0.16% | 62,775 |
| Jan 26, 2026 | 12,430.00 | 12,650.00 | 12,320.00 | 12,460.00 | 12,460.00 | 0.24% | 56,925 |
| Jan 23, 2026 | 12,310.00 | 12,500.00 | 12,010.00 | 12,430.00 | 12,430.00 | 0.97% | 41,055 |
| Jan 22, 2026 | 12,300.00 | 12,440.00 | 12,120.00 | 12,310.00 | 12,310.00 | 1.57% | 20,103 |
| Jan 21, 2026 | 12,350.00 | 12,390.00 | 12,050.00 | 12,120.00 | 12,120.00 | -2.42% | 27,432 |
| Jan 20, 2026 | 12,110.00 | 12,520.00 | 12,080.00 | 12,420.00 | 12,420.00 | 2.64% | 31,319 |
| Jan 19, 2026 | 12,150.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | -0.17% | 23,771 |
| Jan 16, 2026 | 12,260.00 | 12,310.00 | 12,080.00 | 12,120.00 | 12,120.00 | -1.14% | 21,388 |
| Jan 15, 2026 | 12,200.00 | 12,260.00 | 12,050.00 | 12,260.00 | 12,260.00 | 0.49% | 20,850 |
| Jan 14, 2026 | 12,190.00 | 12,290.00 | 12,150.00 | 12,200.00 | 12,200.00 | - | 21,667 |
| Jan 13, 2026 | 12,260.00 | 12,480.00 | 12,140.00 | 12,200.00 | 12,200.00 | -1.77% | 32,233 |
| Jan 12, 2026 | 12,300.00 | 12,420.00 | 12,190.00 | 12,420.00 | 12,420.00 | 0.40% | 31,452 |
| Jan 9, 2026 | 12,190.00 | 12,480.00 | 12,080.00 | 12,370.00 | 12,370.00 | 1.48% | 23,766 |
| Jan 8, 2026 | 12,680.00 | 12,680.00 | 12,130.00 | 12,190.00 | 12,190.00 | -3.18% | 50,274 |
| Jan 7, 2026 | 12,250.00 | 12,800.00 | 12,250.00 | 12,590.00 | 12,590.00 | 3.28% | 57,315 |
| Jan 6, 2026 | 12,600.00 | 12,600.00 | 12,110.00 | 12,190.00 | 12,190.00 | -3.25% | 38,696 |
| Jan 5, 2026 | 12,800.00 | 12,800.00 | 12,440.00 | 12,600.00 | 12,600.00 | -1.33% | 26,922 |
| Jan 2, 2026 | 12,300.00 | 12,820.00 | 12,280.00 | 12,770.00 | 12,770.00 | 3.82% | 43,055 |
| Dec 30, 2025 | 12,540.00 | 12,540.00 | 12,260.00 | 12,300.00 | 12,300.00 | -1.28% | 8,557 |
| Dec 29, 2025 | 12,230.00 | 12,500.00 | 12,220.00 | 12,460.00 | 12,460.00 | 0.89% | 17,140 |
| Dec 26, 2025 | 12,380.00 | 12,380.00 | 12,200.00 | 12,350.00 | 12,350.00 | 0.41% | 23,057 |