D&C Media Co.,Ltd. (KOSDAQ:263720)
South Korea · Delayed Price · Currency is KRW 6,920.00
+20.00 (0.29%)
At close: Oct 8, 2026
D&C Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6,950.00 | 6,950.00 | 6,700.00 | 6,920.00 | 6,920.00 | 0.29% | 9,845 |
| Oct 7, 2026 | 6,910.00 | 6,990.00 | 6,810.00 | 6,900.00 | 6,900.00 | -0.14% | 10,578 |
| Oct 6, 2026 | 7,010.00 | 7,060.00 | 6,870.00 | 6,910.00 | 6,910.00 | -0.29% | 6,958 |
| Oct 2, 2026 | 7,100.00 | 7,100.00 | 6,860.00 | 6,930.00 | 6,930.00 | - | 4,975 |
| Oct 1, 2026 | 6,870.00 | 6,990.00 | 6,850.00 | 6,930.00 | 6,930.00 | 0.73% | 1,946 |
| Sep 30, 2026 | 6,880.00 | 7,030.00 | 6,830.00 | 6,880.00 | 6,880.00 | - | 6,429 |
| Sep 29, 2026 | 6,810.00 | 6,940.00 | 6,810.00 | 6,880.00 | 6,880.00 | -0.72% | 5,470 |
| Sep 28, 2026 | 6,850.00 | 6,970.00 | 6,810.00 | 6,930.00 | 6,930.00 | 1.46% | 4,421 |
| Sep 23, 2026 | 6,880.00 | 6,900.00 | 6,760.00 | 6,830.00 | 6,830.00 | -0.87% | 9,475 |
| Sep 22, 2026 | 6,970.00 | 6,970.00 | 6,790.00 | 6,890.00 | 6,890.00 | -0.58% | 12,878 |
| Sep 21, 2026 | 7,140.00 | 7,140.00 | 6,870.00 | 6,930.00 | 6,930.00 | -2.94% | 9,317 |
| Sep 18, 2026 | 6,990.00 | 7,200.00 | 6,960.00 | 7,140.00 | 7,140.00 | 2.44% | 15,624 |
| Sep 17, 2026 | 7,080.00 | 7,090.00 | 6,900.00 | 6,970.00 | 6,970.00 | -1.55% | 3,344 |
| Sep 16, 2026 | 7,120.00 | 7,160.00 | 6,920.00 | 7,080.00 | 7,080.00 | -0.70% | 8,049 |
| Sep 15, 2026 | 7,000.00 | 7,210.00 | 6,880.00 | 7,130.00 | 7,130.00 | 0.28% | 4,963 |
| Sep 14, 2026 | 7,080.00 | 7,130.00 | 6,820.00 | 7,110.00 | 7,110.00 | -0.28% | 6,968 |
| Sep 11, 2026 | 6,880.00 | 7,150.00 | 6,880.00 | 7,130.00 | 7,130.00 | 3.63% | 7,042 |
| Sep 10, 2026 | 7,030.00 | 7,040.00 | 6,840.00 | 6,880.00 | 6,880.00 | -2.41% | 7,214 |
| Sep 9, 2026 | 6,990.00 | 7,060.00 | 6,940.00 | 7,050.00 | 7,050.00 | 0.86% | 3,025 |
| Sep 8, 2026 | 7,100.00 | 7,140.00 | 6,930.00 | 6,990.00 | 6,990.00 | -1.69% | 8,478 |
| Sep 7, 2026 | 7,190.00 | 7,190.00 | 6,980.00 | 7,110.00 | 7,110.00 | -0.56% | 7,910 |
| Sep 4, 2026 | 7,030.00 | 7,300.00 | 6,920.00 | 7,150.00 | 7,150.00 | 0.56% | 5,339 |
| Sep 3, 2026 | 7,040.00 | 7,200.00 | 6,970.00 | 7,110.00 | 7,110.00 | -0.14% | 9,680 |
| Sep 2, 2026 | 7,280.00 | 7,280.00 | 7,010.00 | 7,120.00 | 7,120.00 | -0.42% | 4,709 |
| Sep 1, 2026 | 7,160.00 | 7,270.00 | 7,040.00 | 7,150.00 | 7,150.00 | -0.28% | 10,591 |
| Aug 31, 2026 | 7,290.00 | 7,290.00 | 6,970.00 | 7,170.00 | 7,170.00 | -1.38% | 8,044 |
| Aug 28, 2026 | 7,130.00 | 7,360.00 | 7,080.00 | 7,270.00 | 7,270.00 | 1.96% | 4,073 |
| Aug 27, 2026 | 7,330.00 | 7,390.00 | 7,050.00 | 7,130.00 | 7,130.00 | -3.39% | 11,859 |
| Aug 26, 2026 | 7,430.00 | 7,470.00 | 7,330.00 | 7,380.00 | 7,380.00 | -0.67% | 10,966 |
| Aug 25, 2026 | 7,250.00 | 7,520.00 | 7,170.00 | 7,430.00 | 7,430.00 | 2.48% | 12,340 |
| Aug 24, 2026 | 7,620.00 | 7,620.00 | 7,200.00 | 7,250.00 | 7,250.00 | -3.33% | 13,535 |
| Aug 21, 2026 | 7,400.00 | 7,600.00 | 7,310.00 | 7,500.00 | 7,500.00 | 0.54% | 8,453 |
| Aug 20, 2026 | 7,520.00 | 7,590.00 | 7,330.00 | 7,460.00 | 7,460.00 | 0.13% | 5,604 |
| Aug 19, 2026 | 7,210.00 | 7,470.00 | 7,110.00 | 7,450.00 | 7,450.00 | 1.36% | 6,358 |
| Aug 18, 2026 | 7,610.00 | 7,610.00 | 7,280.00 | 7,350.00 | 7,350.00 | -3.42% | 20,159 |
| Aug 14, 2026 | 7,500.00 | 7,640.00 | 7,350.00 | 7,610.00 | 7,610.00 | 2.01% | 10,729 |
| Aug 13, 2026 | 7,500.00 | 7,550.00 | 7,350.00 | 7,460.00 | 7,460.00 | 0.40% | 7,060 |
| Aug 12, 2026 | 7,300.00 | 7,490.00 | 7,300.00 | 7,430.00 | 7,430.00 | 1.78% | 18,616 |
| Aug 11, 2026 | 7,210.00 | 7,380.00 | 7,150.00 | 7,300.00 | 7,300.00 | 1.25% | 14,018 |
| Aug 10, 2026 | 7,100.00 | 7,300.00 | 6,980.00 | 7,210.00 | 7,210.00 | 1.55% | 10,423 |
| Aug 7, 2026 | 6,900.00 | 7,140.00 | 6,860.00 | 7,100.00 | 7,100.00 | 2.16% | 18,879 |
| Aug 6, 2026 | 7,050.00 | 7,050.00 | 6,800.00 | 6,950.00 | 6,950.00 | - | 7,847 |
| Aug 5, 2026 | 7,050.00 | 7,050.00 | 6,870.00 | 6,950.00 | 6,950.00 | -0.71% | 14,394 |
| Aug 4, 2026 | 6,500.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | 6.06% | 14,971 |
| Aug 3, 2026 | 6,400.00 | 6,720.00 | 6,300.00 | 6,600.00 | 6,600.00 | 3.13% | 10,597 |
| Jul 31, 2026 | 6,050.00 | 6,430.00 | 6,050.00 | 6,400.00 | 6,400.00 | 6.49% | 16,068 |
| Jul 30, 2026 | 5,780.00 | 6,390.00 | 5,780.00 | 6,010.00 | 6,010.00 | -3.53% | 34,832 |
| Jul 29, 2026 | 6,650.00 | 6,710.00 | 6,010.00 | 6,230.00 | 6,230.00 | -6.32% | 13,857 |
| Jul 28, 2026 | 6,900.00 | 6,900.00 | 6,480.00 | 6,650.00 | 6,650.00 | -4.04% | 19,328 |
| Jul 27, 2026 | 6,990.00 | 7,040.00 | 6,650.00 | 6,930.00 | 6,930.00 | 0.58% | 10,312 |