D&C Media Co.,Ltd. (KOSDAQ:263720)
South Korea · Delayed Price · Currency is KRW 16,230
-60 (-0.37%)
At close: Aug 28, 2025
D&C Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 16,190.00 | 16,240.00 | 15,900.00 | 16,230.00 | - | -0.37% | 26,435 |
| Aug 27, 2025 | 16,430.00 | 16,530.00 | 16,140.00 | 16,290.00 | - | -0.91% | 15,489 |
| Aug 26, 2025 | 16,410.00 | 16,560.00 | 16,240.00 | 16,440.00 | - | 0.18% | 14,877 |
| Aug 25, 2025 | 16,100.00 | 16,420.00 | 16,100.00 | 16,410.00 | - | 2.50% | 29,823 |
| Aug 22, 2025 | 16,100.00 | 16,230.00 | 15,850.00 | 16,010.00 | - | -0.44% | 40,333 |
| Aug 21, 2025 | 16,410.00 | 16,770.00 | 16,060.00 | 16,080.00 | - | -1.89% | 44,114 |
| Aug 20, 2025 | 16,780.00 | 16,780.00 | 15,990.00 | 16,390.00 | - | -1.27% | 35,146 |
| Aug 19, 2025 | 16,830.00 | 17,100.00 | 16,600.00 | 16,600.00 | - | -0.18% | 30,762 |
| Aug 18, 2025 | 17,400.00 | 17,400.00 | 16,580.00 | 16,630.00 | - | -4.43% | 63,316 |
| Aug 14, 2025 | 17,960.00 | 18,410.00 | 17,210.00 | 17,400.00 | - | 0.46% | 189,685 |
| Aug 13, 2025 | 17,480.00 | 17,500.00 | 16,750.00 | 17,320.00 | - | 3.10% | 54,904 |
| Aug 12, 2025 | 16,750.00 | 17,030.00 | 16,720.00 | 16,800.00 | - | 0.30% | 24,412 |
| Aug 11, 2025 | 17,380.00 | 17,380.00 | 16,740.00 | 16,750.00 | - | -2.10% | 18,348 |
| Aug 8, 2025 | 17,050.00 | 17,660.00 | 17,040.00 | 17,110.00 | - | -0.35% | 32,279 |
| Aug 7, 2025 | 16,840.00 | 17,310.00 | 16,750.00 | 17,170.00 | - | 1.96% | 37,945 |
| Aug 6, 2025 | 16,590.00 | 16,840.00 | 16,310.00 | 16,840.00 | - | 1.51% | 15,218 |
| Aug 5, 2025 | 16,380.00 | 16,910.00 | 16,380.00 | 16,590.00 | - | 1.34% | 18,569 |
| Aug 4, 2025 | 15,720.00 | 16,590.00 | 15,720.00 | 16,370.00 | - | 3.80% | 33,429 |
| Aug 1, 2025 | 16,510.00 | 16,670.00 | 15,710.00 | 15,770.00 | - | -5.40% | 64,894 |
| Jul 31, 2025 | 16,290.00 | 16,820.00 | 16,290.00 | 16,670.00 | - | 2.21% | 26,813 |
| Jul 30, 2025 | 16,360.00 | 16,620.00 | 16,270.00 | 16,310.00 | - | 0.31% | 23,399 |
| Jul 29, 2025 | 16,120.00 | 16,530.00 | 16,020.00 | 16,260.00 | - | 0.87% | 28,650 |
| Jul 28, 2025 | 16,280.00 | 16,470.00 | 16,110.00 | 16,120.00 | - | -1.41% | 34,135 |
| Jul 25, 2025 | 16,400.00 | 16,440.00 | 16,210.00 | 16,350.00 | - | 0.06% | 24,696 |
| Jul 24, 2025 | 17,000.00 | 17,020.00 | 16,200.00 | 16,340.00 | - | -4.00% | 73,879 |
| Jul 23, 2025 | 17,470.00 | 17,530.00 | 16,890.00 | 17,020.00 | - | -1.73% | 35,701 |
| Jul 22, 2025 | 17,680.00 | 17,680.00 | 17,150.00 | 17,320.00 | - | -0.74% | 27,408 |
| Jul 21, 2025 | 17,630.00 | 17,740.00 | 17,370.00 | 17,450.00 | - | -0.40% | 18,207 |
| Jul 18, 2025 | 17,800.00 | 17,850.00 | 17,460.00 | 17,520.00 | - | -2.12% | 25,792 |
| Jul 17, 2025 | 17,800.00 | 18,130.00 | 17,580.00 | 17,900.00 | - | - | 30,679 |
| Jul 16, 2025 | 18,140.00 | 18,180.00 | 17,750.00 | 17,900.00 | - | -1.92% | 34,043 |
| Jul 15, 2025 | 18,200.00 | 18,370.00 | 18,040.00 | 18,250.00 | - | 0.61% | 33,106 |
| Jul 14, 2025 | 17,920.00 | 18,390.00 | 17,850.00 | 18,140.00 | - | 2.25% | 56,546 |
| Jul 11, 2025 | 18,190.00 | 18,520.00 | 17,720.00 | 17,740.00 | - | -2.37% | 64,388 |
| Jul 10, 2025 | 17,120.00 | 18,700.00 | 17,120.00 | 18,170.00 | - | 6.76% | 337,318 |
| Jul 9, 2025 | 16,760.00 | 17,030.00 | 16,760.00 | 17,020.00 | - | 0.65% | 12,028 |
| Jul 8, 2025 | 16,740.00 | 17,080.00 | 16,740.00 | 16,910.00 | - | 0.59% | 25,884 |
| Jul 7, 2025 | 17,390.00 | 17,400.00 | 16,750.00 | 16,810.00 | - | -3.34% | 57,807 |
| Jul 4, 2025 | 17,580.00 | 17,710.00 | 17,370.00 | 17,390.00 | - | -1.08% | 22,183 |
| Jul 3, 2025 | 17,550.00 | 17,680.00 | 17,460.00 | 17,580.00 | - | 0.17% | 23,086 |
| Jul 2, 2025 | 18,100.00 | 18,130.00 | 17,400.00 | 17,550.00 | - | -3.04% | 32,985 |
| Jul 1, 2025 | 17,560.00 | 18,210.00 | 17,560.00 | 18,100.00 | - | 3.43% | 42,341 |
| Jun 30, 2025 | 17,420.00 | 18,050.00 | 17,420.00 | 17,500.00 | - | 0.29% | 40,852 |
| Jun 27, 2025 | 17,500.00 | 17,750.00 | 17,310.00 | 17,450.00 | - | -0.29% | 22,600 |
| Jun 26, 2025 | 18,010.00 | 18,190.00 | 17,350.00 | 17,500.00 | - | -2.83% | 51,859 |
| Jun 25, 2025 | 18,340.00 | 18,650.00 | 18,000.00 | 18,010.00 | - | -1.04% | 64,399 |
| Jun 24, 2025 | 17,980.00 | 18,290.00 | 17,790.00 | 18,200.00 | - | 2.88% | 64,785 |
| Jun 23, 2025 | 18,230.00 | 18,230.00 | 17,640.00 | 17,690.00 | - | -3.28% | 46,515 |
| Jun 20, 2025 | 18,100.00 | 18,320.00 | 17,590.00 | 18,290.00 | - | 1.05% | 65,963 |
| Jun 19, 2025 | 18,020.00 | 18,520.00 | 17,900.00 | 18,100.00 | - | 2.84% | 237,357 |