D&C Media Co.,Ltd. (KOSDAQ:263720)
South Korea · Delayed Price · Currency is KRW 6,950.00
0.00 (0.00%)
At close: Aug 6, 2026
D&C Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 6,780.00 | 6,890.00 | 6,730.00 | 6,890.00 | 6,890.00 | 1.62% | 7,418 |
| Jul 23, 2026 | 6,590.00 | 6,900.00 | 6,560.00 | 6,780.00 | 6,780.00 | 3.99% | 12,268 |
| Jul 22, 2026 | 6,560.00 | 6,730.00 | 6,500.00 | 6,520.00 | 6,520.00 | -0.91% | 13,371 |
| Jul 21, 2026 | 6,480.00 | 6,670.00 | 6,400.00 | 6,580.00 | 6,580.00 | 0.92% | 11,947 |
| Jul 20, 2026 | 6,770.00 | 6,830.00 | 6,510.00 | 6,520.00 | 6,520.00 | -3.69% | 16,891 |
| Jul 16, 2026 | 6,780.00 | 6,880.00 | 6,640.00 | 6,770.00 | 6,770.00 | -0.15% | 9,743 |
| Jul 15, 2026 | 6,590.00 | 6,840.00 | 6,580.00 | 6,780.00 | 6,780.00 | 2.11% | 17,416 |
| Jul 14, 2026 | 6,530.00 | 6,740.00 | 6,430.00 | 6,640.00 | 6,640.00 | -0.30% | 21,228 |
| Jul 13, 2026 | 6,690.00 | 6,860.00 | 6,600.00 | 6,660.00 | 6,660.00 | -1.77% | 22,916 |
| Jul 10, 2026 | 6,450.00 | 6,910.00 | 6,450.00 | 6,780.00 | 6,780.00 | 5.12% | 99,077 |
| Jul 9, 2026 | 7,160.00 | 7,300.00 | 6,220.00 | 6,450.00 | 6,450.00 | -10.79% | 301,912 |
| Jul 8, 2026 | 7,830.00 | 7,830.00 | 7,110.00 | 7,230.00 | 7,230.00 | -7.90% | 84,037 |
| Jul 7, 2026 | 7,610.00 | 7,860.00 | 7,490.00 | 7,850.00 | 7,850.00 | 1.95% | 29,579 |
| Jul 6, 2026 | 7,500.00 | 7,970.00 | 7,500.00 | 7,700.00 | 7,700.00 | 5.05% | 32,560 |
| Jul 3, 2026 | 7,510.00 | 7,510.00 | 7,070.00 | 7,330.00 | 7,330.00 | -2.53% | 8,393 |
| Jul 2, 2026 | 7,340.00 | 7,860.00 | 7,210.00 | 7,520.00 | 7,520.00 | 2.45% | 21,826 |
| Jul 1, 2026 | 7,300.00 | 7,390.00 | 7,050.00 | 7,340.00 | 7,340.00 | 3.38% | 13,254 |
| Jun 30, 2026 | 7,310.00 | 7,380.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.87% | 17,303 |
| Jun 29, 2026 | 6,660.00 | 7,400.00 | 6,660.00 | 7,310.00 | 7,310.00 | 8.78% | 56,866 |
| Jun 26, 2026 | 6,930.00 | 6,990.00 | 6,650.00 | 6,720.00 | 6,720.00 | -4.00% | 37,099 |
| Jun 25, 2026 | 7,380.00 | 7,510.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.89% | 43,105 |
| Jun 24, 2026 | 7,710.00 | 7,990.00 | 7,260.00 | 7,360.00 | 7,360.00 | -4.54% | 40,770 |
| Jun 23, 2026 | 8,060.00 | 8,340.00 | 7,700.00 | 7,710.00 | 7,710.00 | -5.63% | 48,188 |
| Jun 22, 2026 | 8,320.00 | 8,790.00 | 8,120.00 | 8,170.00 | 8,170.00 | -1.68% | 29,336 |
| Jun 19, 2026 | 8,690.00 | 8,970.00 | 8,260.00 | 8,310.00 | 8,310.00 | -4.26% | 38,864 |
| Jun 18, 2026 | 9,010.00 | 9,130.00 | 8,680.00 | 8,680.00 | 8,680.00 | -4.41% | 11,516 |
| Jun 17, 2026 | 9,170.00 | 9,170.00 | 8,970.00 | 9,080.00 | 9,080.00 | 1.11% | 8,683 |
| Jun 16, 2026 | 9,050.00 | 9,240.00 | 8,970.00 | 8,980.00 | 8,980.00 | -1.54% | 12,057 |
| Jun 15, 2026 | 9,220.00 | 9,410.00 | 9,010.00 | 9,120.00 | 9,120.00 | -0.65% | 19,990 |
| Jun 12, 2026 | 9,340.00 | 9,590.00 | 9,110.00 | 9,180.00 | 9,180.00 | -1.61% | 49,357 |
| Jun 11, 2026 | 9,260.00 | 9,500.00 | 8,940.00 | 9,330.00 | 9,330.00 | 0.54% | 17,244 |
| Jun 10, 2026 | 9,030.00 | 9,310.00 | 8,830.00 | 9,280.00 | 9,280.00 | 3.11% | 11,628 |
| Jun 9, 2026 | 8,550.00 | 9,190.00 | 8,550.00 | 9,000.00 | 9,000.00 | 5.26% | 15,881 |
| Jun 8, 2026 | 8,800.00 | 8,950.00 | 8,490.00 | 8,550.00 | 8,550.00 | -4.47% | 25,744 |
| Jun 5, 2026 | 9,100.00 | 9,360.00 | 8,830.00 | 8,950.00 | 8,950.00 | -2.72% | 14,945 |
| Jun 4, 2026 | 9,100.00 | 9,490.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.66% | 14,621 |
| Jun 2, 2026 | 8,960.00 | 9,170.00 | 8,600.00 | 9,050.00 | 9,050.00 | - | 58,394 |
| Jun 1, 2026 | 9,540.00 | 9,540.00 | 9,010.00 | 9,050.00 | 9,050.00 | -3.10% | 27,202 |
| May 29, 2026 | 9,540.00 | 9,760.00 | 9,100.00 | 9,340.00 | 9,340.00 | -2.81% | 32,944 |
| May 28, 2026 | 9,550.00 | 9,700.00 | 9,400.00 | 9,610.00 | 9,610.00 | -0.31% | 24,926 |
| May 27, 2026 | 10,010.00 | 10,110.00 | 9,500.00 | 9,640.00 | 9,640.00 | -4.08% | 62,356 |