D&C Media Co.,Ltd. (KOSDAQ:263720)

South Korea flag South Korea · Delayed Price · Currency is KRW
14,700
+190 (1.31%)
At close: Oct 2, 2025

D&C Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202514,740.0015,220.0014,620.0015,220.0015,220.003.54%34,254
Oct 2, 202514,630.0014,860.0014,460.0014,700.0014,700.001.31%29,755
Oct 1, 202514,650.0014,810.0014,480.0014,510.0014,510.00-0.89%20,860
Sep 30, 202514,730.0014,850.0014,540.0014,640.0014,640.00-0.54%21,840
Sep 29, 202514,650.0015,190.0014,610.0014,720.0014,720.000.48%14,752
Sep 26, 202515,000.0015,000.0014,590.0014,650.0014,650.00-2.33%37,298
Sep 25, 202515,080.0015,120.0014,860.0015,000.0015,000.00-0.53%30,770
Sep 24, 202515,170.0015,200.0014,990.0015,080.0015,080.00-0.59%29,895
Sep 23, 202515,450.0015,490.0015,150.0015,170.0015,170.00-1.30%25,861
Sep 22, 202515,800.0015,830.0015,370.0015,370.0015,370.00-2.72%55,349
Sep 19, 202515,900.0016,040.0015,710.0015,800.0015,800.00-0.57%24,995
Sep 18, 202516,020.0016,020.0015,730.0015,890.0015,890.000.25%49,729
Sep 17, 202516,000.0016,030.0015,720.0015,850.0015,850.00-0.56%29,994
Sep 16, 202516,490.0016,800.0015,930.0015,940.0015,940.00-114,151
Sep 15, 202516,310.0016,330.0015,810.0015,940.0015,940.00-1.60%48,129
Sep 12, 202516,130.0016,300.0016,100.0016,200.0016,200.00-0.06%17,289
Sep 11, 202516,270.0016,390.0016,150.0016,210.0016,210.00-0.37%13,008
Sep 10, 202516,140.0016,300.0016,100.0016,270.0016,270.000.93%10,135
Sep 9, 202516,000.0016,200.0015,900.0016,120.0016,120.000.81%11,012
Sep 8, 202516,160.0016,320.0015,990.0015,990.0015,990.00-1.05%16,538
Sep 5, 202516,360.0016,390.0016,160.0016,160.0016,160.00-0.74%10,177
Sep 4, 202515,880.0016,390.0015,860.0016,280.0016,280.002.65%28,093
Sep 3, 202515,800.0015,900.0015,650.0015,860.0015,860.000.32%21,701
Sep 2, 202515,900.0015,900.0015,660.0015,810.0015,810.000.13%34,929
Sep 1, 202516,200.0016,200.0015,740.0015,790.0015,790.00-1.68%20,386
Aug 29, 202516,110.0016,300.0015,960.0016,060.0016,060.00-1.05%22,911
Aug 28, 202516,190.0016,240.0015,900.0016,230.0016,230.00-0.37%26,435
Aug 27, 202516,430.0016,530.0016,140.0016,290.0016,290.00-0.91%15,489
Aug 26, 202516,410.0016,560.0016,240.0016,440.0016,440.000.18%14,877
Aug 25, 202516,100.0016,420.0016,100.0016,410.0016,410.002.50%29,823
Aug 22, 202516,100.0016,230.0015,850.0016,010.0016,010.00-0.44%40,333
Aug 21, 202516,410.0016,770.0016,060.0016,080.0016,080.00-1.89%44,114
Aug 20, 202516,780.0016,780.0015,990.0016,390.0016,390.00-1.27%35,146
Aug 19, 202516,830.0017,100.0016,600.0016,600.0016,600.00-0.18%30,762
Aug 18, 202517,400.0017,400.0016,580.0016,630.0016,630.00-4.43%63,316
Aug 14, 202517,960.0018,410.0017,210.0017,400.0017,400.000.46%189,685
Aug 13, 202517,480.0017,500.0016,750.0017,320.0017,320.003.10%54,904
Aug 12, 202516,750.0017,030.0016,720.0016,800.0016,800.000.30%24,412
Aug 11, 202517,380.0017,380.0016,740.0016,750.0016,750.00-2.10%18,348
Aug 8, 202517,050.0017,660.0017,040.0017,110.0017,110.00-0.35%32,279
Aug 7, 202516,840.0017,310.0016,750.0017,170.0017,170.001.96%37,945
Aug 6, 202516,590.0016,840.0016,310.0016,840.0016,840.001.51%15,218
Aug 5, 202516,380.0016,910.0016,380.0016,590.0016,590.001.34%18,569
Aug 4, 202515,720.0016,590.0015,720.0016,370.0016,370.003.80%33,429
Aug 1, 202516,510.0016,670.0015,710.0015,770.0015,770.00-5.40%64,894
Jul 31, 202516,290.0016,820.0016,290.0016,670.0016,670.002.21%26,813
Jul 30, 202516,360.0016,620.0016,270.0016,310.0016,310.000.31%23,399
Jul 29, 202516,120.0016,530.0016,020.0016,260.0016,260.000.87%28,650
Jul 28, 202516,280.0016,470.0016,110.0016,120.0016,120.00-1.41%34,135
Jul 25, 202516,400.0016,440.0016,210.0016,350.0016,350.000.06%24,696