D&C Media Co.,Ltd. (KOSDAQ:263720)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,460
-360 (-2.43%)
At close: Oct 29, 2025

D&C Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202514,330.0014,740.0014,250.0014,250.0014,250.00-1.45%17,474
Oct 29, 202514,840.0014,840.0014,410.0014,460.0014,460.00-2.43%26,103
Oct 28, 202514,560.0014,950.0014,520.0014,820.0014,820.001.86%23,692
Oct 27, 202514,310.0014,890.0014,310.0014,550.0014,550.001.68%27,067
Oct 24, 202514,530.0014,530.0014,200.0014,310.0014,310.00-1.31%27,000
Oct 23, 202514,380.0014,580.0014,340.0014,500.0014,500.000.07%17,977
Oct 22, 202514,570.0014,570.0014,130.0014,490.0014,490.00-0.41%19,309
Oct 21, 202514,410.0014,580.0014,290.0014,550.0014,550.000.97%25,082
Oct 20, 202514,110.0014,410.0013,970.0014,410.0014,410.002.27%31,182
Oct 17, 202514,370.0014,430.0014,070.0014,090.0014,090.00-2.02%46,395
Oct 16, 202514,360.0014,540.0014,270.0014,380.0014,380.00-0.62%32,559
Oct 15, 202514,550.0014,650.0014,330.0014,470.0014,470.00-31,619
Oct 14, 202514,810.0014,900.0014,300.0014,470.0014,470.00-2.30%51,926
Oct 13, 202514,900.0015,140.0014,800.0014,810.0014,810.00-2.69%26,090
Oct 10, 202514,740.0015,220.0014,620.0015,220.0015,220.003.54%34,511
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