D&C Media Co.,Ltd. (KOSDAQ:263720)
South Korea · Delayed Price · Currency is KRW 10,190
-30 (-0.29%)
At close: May 21, 2026
D&C Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 10,230.00 | 10,540.00 | 10,000.00 | 10,190.00 | 10,190.00 | -0.29% | 32,073 |
| May 20, 2026 | 10,660.00 | 10,690.00 | 10,190.00 | 10,220.00 | 10,220.00 | -3.22% | 19,327 |
| May 19, 2026 | 10,680.00 | 10,890.00 | 10,500.00 | 10,560.00 | 10,560.00 | -1.12% | 17,024 |
| May 18, 2026 | 10,730.00 | 10,960.00 | 10,520.00 | 10,680.00 | 10,680.00 | -2.02% | 13,587 |
| May 15, 2026 | 11,070.00 | 11,200.00 | 10,770.00 | 10,900.00 | 10,900.00 | -2.85% | 32,335 |
| May 14, 2026 | 11,090.00 | 11,290.00 | 11,050.00 | 11,220.00 | 11,220.00 | -0.44% | 19,443 |
| May 13, 2026 | 11,000.00 | 11,440.00 | 11,000.00 | 11,270.00 | 11,270.00 | 2.45% | 27,310 |
| May 12, 2026 | 11,110.00 | 11,200.00 | 10,880.00 | 11,000.00 | 11,000.00 | -1.79% | 31,438 |
| May 11, 2026 | 11,730.00 | 11,730.00 | 11,150.00 | 11,200.00 | 11,200.00 | -3.78% | 32,997 |
| May 8, 2026 | 11,720.00 | 11,800.00 | 11,530.00 | 11,640.00 | 11,640.00 | -0.68% | 14,508 |
| May 7, 2026 | 11,740.00 | 11,740.00 | 11,570.00 | 11,720.00 | 11,720.00 | -0.17% | 17,601 |
| May 6, 2026 | 12,030.00 | 12,060.00 | 11,570.00 | 11,740.00 | 11,740.00 | -3.14% | 38,988 |
| May 4, 2026 | 12,140.00 | 12,400.00 | 12,010.00 | 12,120.00 | 12,120.00 | -1.14% | 23,957 |
| Apr 30, 2026 | 12,340.00 | 12,550.00 | 12,030.00 | 12,260.00 | 12,260.00 | -0.65% | 28,127 |
| Apr 29, 2026 | 12,340.00 | 12,500.00 | 12,200.00 | 12,340.00 | 12,340.00 | - | 18,223 |
| Apr 28, 2026 | 12,630.00 | 12,640.00 | 12,280.00 | 12,340.00 | 12,340.00 | -2.30% | 34,148 |
| Apr 27, 2026 | 11,910.00 | 12,950.00 | 11,900.00 | 12,630.00 | 12,630.00 | 6.13% | 102,166 |
| Apr 24, 2026 | 11,840.00 | 12,000.00 | 11,760.00 | 11,900.00 | 11,900.00 | 0.51% | 5,871 |
| Apr 23, 2026 | 12,100.00 | 12,100.00 | 11,650.00 | 11,840.00 | 11,840.00 | -1.58% | 18,309 |
| Apr 22, 2026 | 12,090.00 | 12,150.00 | 11,780.00 | 12,030.00 | 12,030.00 | -0.50% | 18,603 |
| Apr 21, 2026 | 12,200.00 | 12,240.00 | 12,060.00 | 12,090.00 | 12,090.00 | -0.33% | 19,096 |
| Apr 20, 2026 | 12,250.00 | 12,250.00 | 12,050.00 | 12,130.00 | 12,130.00 | -0.98% | 15,389 |
| Apr 17, 2026 | 12,150.00 | 12,250.00 | 12,100.00 | 12,250.00 | 12,250.00 | 0.82% | 12,947 |
| Apr 16, 2026 | 11,990.00 | 12,150.00 | 11,840.00 | 12,150.00 | 12,150.00 | 2.88% | 18,704 |
| Apr 15, 2026 | 12,080.00 | 12,080.00 | 11,800.00 | 11,810.00 | 11,810.00 | -1.42% | 22,555 |
| Apr 14, 2026 | 12,050.00 | 12,200.00 | 11,970.00 | 11,980.00 | 11,980.00 | -0.99% | 12,432 |
| Apr 13, 2026 | 12,190.00 | 12,190.00 | 12,020.00 | 12,100.00 | 12,100.00 | -1.63% | 24,768 |
| Apr 10, 2026 | 12,170.00 | 12,440.00 | 12,060.00 | 12,300.00 | 12,300.00 | 1.07% | 28,585 |
| Apr 9, 2026 | 11,990.00 | 12,170.00 | 11,780.00 | 12,170.00 | 12,170.00 | 2.44% | 42,434 |
| Apr 8, 2026 | 11,640.00 | 11,880.00 | 11,560.00 | 11,880.00 | 11,880.00 | 3.39% | 22,849 |
| Apr 7, 2026 | 11,480.00 | 11,620.00 | 11,410.00 | 11,490.00 | 11,490.00 | -0.35% | 9,685 |
| Apr 6, 2026 | 11,410.00 | 11,540.00 | 11,360.00 | 11,530.00 | 11,530.00 | 1.05% | 11,492 |
| Apr 3, 2026 | 11,860.00 | 11,860.00 | 11,390.00 | 11,410.00 | 11,410.00 | -2.06% | 14,689 |
| Apr 2, 2026 | 11,900.00 | 12,000.00 | 11,370.00 | 11,650.00 | 11,650.00 | -1.85% | 16,578 |
| Apr 1, 2026 | 11,750.00 | 11,890.00 | 11,600.00 | 11,870.00 | 11,870.00 | 3.67% | 20,218 |
| Mar 31, 2026 | 11,520.00 | 11,760.00 | 11,400.00 | 11,450.00 | 11,450.00 | -1.12% | 15,380 |
| 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% | 22,200 |
| 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% | 16,658 |
| Mar 24, 2026 | 11,550.00 | 11,830.00 | 11,380.00 | 11,620.00 | 11,620.00 | 1.48% | 17,285 |
| Mar 23, 2026 | 11,910.00 | 11,910.00 | 11,400.00 | 11,450.00 | 11,450.00 | -3.78% | 19,496 |
| Mar 20, 2026 | 11,600.00 | 11,910.00 | 11,580.00 | 11,900.00 | 11,900.00 | 2.67% | 15,781 |
| Mar 19, 2026 | 11,830.00 | 11,890.00 | 11,590.00 | 11,590.00 | 11,590.00 | -3.09% | 17,768 |
| Mar 18, 2026 | 11,950.00 | 12,130.00 | 11,820.00 | 11,960.00 | 11,960.00 | 0.08% | 18,294 |
| Mar 17, 2026 | 11,770.00 | 12,140.00 | 11,770.00 | 11,950.00 | 11,950.00 | 1.10% | 18,830 |
| 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% | 26,414 |
| 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% | 17,304 |