D&C Media Co.,Ltd. (KOSDAQ:263720)
South Korea · Delayed Price · Currency is KRW 11,650
-220 (-1.85%)
At close: Apr 2, 2026
D&C Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 11,860.00 | 11,860.00 | 11,390.00 | 11,410.00 | 11,410.00 | -2.06% | 14,672 |
| Apr 2, 2026 | 11,900.00 | 12,000.00 | 11,370.00 | 11,650.00 | 11,650.00 | -1.85% | 16,536 |
| Apr 1, 2026 | 11,750.00 | 11,890.00 | 11,600.00 | 11,870.00 | 11,870.00 | 3.67% | 20,213 |
| Mar 31, 2026 | 11,520.00 | 11,760.00 | 11,400.00 | 11,450.00 | 11,450.00 | -1.12% | 15,369 |
| Mar 30, 2026 | 11,260.00 | 11,760.00 | 11,190.00 | 11,580.00 | 11,580.00 | 1.05% | 17,501 |
| Mar 27, 2026 | 11,350.00 | 11,610.00 | 11,270.00 | 11,460.00 | 11,460.00 | -1.04% | 22,190 |
| Mar 26, 2026 | 11,890.00 | 11,970.00 | 11,500.00 | 11,580.00 | 11,580.00 | -2.61% | 15,436 |
| Mar 25, 2026 | 11,620.00 | 11,910.00 | 11,620.00 | 11,890.00 | 11,890.00 | 2.32% | 16,595 |
| Mar 24, 2026 | 11,550.00 | 11,830.00 | 11,380.00 | 11,620.00 | 11,620.00 | 1.48% | 17,275 |
| Mar 23, 2026 | 11,910.00 | 11,910.00 | 11,400.00 | 11,450.00 | 11,450.00 | -3.78% | 19,429 |
| Mar 20, 2026 | 11,600.00 | 11,910.00 | 11,580.00 | 11,900.00 | 11,900.00 | 2.67% | 15,780 |
| Mar 19, 2026 | 11,830.00 | 11,890.00 | 11,590.00 | 11,590.00 | 11,590.00 | -3.09% | 17,749 |
| Mar 18, 2026 | 11,950.00 | 12,130.00 | 11,820.00 | 11,960.00 | 11,960.00 | 0.08% | 17,752 |
| Mar 17, 2026 | 11,770.00 | 12,140.00 | 11,770.00 | 11,950.00 | 11,950.00 | 1.10% | 18,727 |
| Mar 16, 2026 | 11,820.00 | 12,170.00 | 11,770.00 | 11,820.00 | 11,820.00 | - | 29,615 |
| 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 |