D&C Media Co.,Ltd. (KOSDAQ:263720)
South Korea · Delayed Price · Currency is KRW 5,890.00
+110.00 (1.90%)
At close: Nov 9, 2026
D&C Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5,710.00 | 6,000.00 | 5,710.00 | 5,890.00 | 5,890.00 | 1.90% | 6,559 |
| Nov 6, 2026 | 5,860.00 | 6,010.00 | 5,600.00 | 5,780.00 | 5,780.00 | -3.83% | 13,251 |
| Nov 5, 2026 | 5,740.00 | 6,200.00 | 5,730.00 | 6,010.00 | 6,010.00 | 5.44% | 25,807 |
| Nov 4, 2026 | 5,860.00 | 5,870.00 | 5,550.00 | 5,700.00 | 5,700.00 | -2.73% | 18,936 |
| Nov 3, 2026 | 5,940.00 | 5,940.00 | 5,780.00 | 5,860.00 | 5,860.00 | -1.51% | 7,009 |
| Nov 2, 2026 | 6,070.00 | 6,070.00 | 5,810.00 | 5,950.00 | 5,950.00 | -1.00% | 11,809 |
| Oct 30, 2026 | 6,120.00 | 6,120.00 | 5,820.00 | 6,010.00 | 6,010.00 | -1.64% | 13,655 |
| Oct 29, 2026 | 6,240.00 | 6,240.00 | 6,020.00 | 6,110.00 | 6,110.00 | -1.93% | 5,304 |
| Oct 28, 2026 | 6,080.00 | 6,230.00 | 6,020.00 | 6,230.00 | 6,230.00 | 2.47% | 5,467 |
| Oct 27, 2026 | 6,130.00 | 6,180.00 | 5,930.00 | 6,080.00 | 6,080.00 | -0.98% | 11,860 |
| Oct 26, 2026 | 6,000.00 | 6,150.00 | 6,000.00 | 6,140.00 | 6,140.00 | -0.16% | 6,098 |
| Oct 23, 2026 | 6,390.00 | 6,390.00 | 6,020.00 | 6,150.00 | 6,150.00 | -2.54% | 5,129 |
| Oct 22, 2026 | 6,360.00 | 6,450.00 | 6,200.00 | 6,310.00 | 6,310.00 | -1.71% | 3,310 |
| Oct 21, 2026 | 6,430.00 | 6,500.00 | 6,400.00 | 6,420.00 | 6,420.00 | -0.16% | 2,515 |
| Oct 20, 2026 | 6,510.00 | 6,640.00 | 6,350.00 | 6,430.00 | 6,430.00 | -1.23% | 5,062 |
| Oct 19, 2026 | 6,000.00 | 6,700.00 | 6,000.00 | 6,510.00 | 6,510.00 | 3.50% | 29,153 |
| Oct 16, 2026 | 6,000.00 | 6,300.00 | 5,820.00 | 6,290.00 | 6,290.00 | 4.49% | 14,459 |
| Oct 15, 2026 | 6,290.00 | 6,290.00 | 5,910.00 | 6,020.00 | 6,020.00 | -4.14% | 14,657 |
| Oct 14, 2026 | 6,290.00 | 6,400.00 | 6,230.00 | 6,280.00 | 6,280.00 | - | 13,992 |
| Oct 13, 2026 | 6,540.00 | 6,690.00 | 6,210.00 | 6,280.00 | 6,280.00 | -3.98% | 15,652 |
| Oct 12, 2026 | 6,800.00 | 6,880.00 | 6,540.00 | 6,540.00 | 6,540.00 | -5.49% | 17,357 |
| 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 | - | 5,124 |
| Oct 1, 2026 | 6,870.00 | 6,990.00 | 6,850.00 | 6,930.00 | 6,930.00 | 0.73% | 1,952 |
| Sep 30, 2026 | 6,880.00 | 7,030.00 | 6,830.00 | 6,880.00 | 6,880.00 | - | 6,430 |
| Sep 29, 2026 | 6,810.00 | 6,940.00 | 6,810.00 | 6,880.00 | 6,880.00 | -0.72% | 5,545 |
| Sep 28, 2026 | 6,850.00 | 6,970.00 | 6,810.00 | 6,930.00 | 6,930.00 | 1.46% | 4,468 |
| 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% | 13,073 |
| Sep 21, 2026 | 7,140.00 | 7,140.00 | 6,870.00 | 6,930.00 | 6,930.00 | -2.94% | 9,559 |
| Sep 18, 2026 | 6,990.00 | 7,200.00 | 6,960.00 | 7,140.00 | 7,140.00 | 2.44% | 15,720 |
| Sep 17, 2026 | 7,080.00 | 7,090.00 | 6,900.00 | 6,970.00 | 6,970.00 | -1.55% | 3,889 |
| 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% | 7,552 |
| Sep 11, 2026 | 6,880.00 | 7,150.00 | 6,880.00 | 7,130.00 | 7,130.00 | 3.63% | 7,043 |
| 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% | 3,026 |
| Sep 8, 2026 | 7,100.00 | 7,140.00 | 6,930.00 | 6,990.00 | 6,990.00 | -1.69% | 8,558 |
| Sep 7, 2026 | 7,190.00 | 7,190.00 | 6,980.00 | 7,110.00 | 7,110.00 | -0.56% | 7,912 |
| 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% | 8,045 |
| 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% | 10,967 |