D&C Media Co.,Ltd. (263720.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 26,000.00 | 26,550.00 | 25,150.00 | 25,300.00 | 25,300.00 | 101,633 |
| 02 May 2024 | 24,700.00 | 25,900.00 | 24,450.00 | 25,850.00 | 25,850.00 | 72,465 |
| 30 Apr 2024 | 24,600.00 | 24,850.00 | 23,950.00 | 24,750.00 | 24,750.00 | 80,133 |
| 29 Apr 2024 | 25,250.00 | 25,650.00 | 24,350.00 | 24,450.00 | 24,450.00 | 80,510 |
| 26 Apr 2024 | 25,050.00 | 25,600.00 | 24,850.00 | 25,200.00 | 25,200.00 | 79,909 |
| 25 Apr 2024 | 24,550.00 | 25,150.00 | 24,100.00 | 24,900.00 | 24,900.00 | 84,188 |
| 24 Apr 2024 | 24,650.00 | 25,100.00 | 24,350.00 | 24,650.00 | 24,650.00 | 49,481 |
| 23 Apr 2024 | 24,650.00 | 25,100.00 | 24,350.00 | 24,400.00 | 24,400.00 | 76,047 |
| 22 Apr 2024 | 24,550.00 | 25,150.00 | 24,100.00 | 24,600.00 | 24,600.00 | 82,253 |
| 19 Apr 2024 | 25,200.00 | 25,600.00 | 23,750.00 | 24,200.00 | 24,200.00 | 122,797 |
| 18 Apr 2024 | 24,050.00 | 25,350.00 | 24,000.00 | 24,750.00 | 24,750.00 | 120,438 |
| 17 Apr 2024 | 22,900.00 | 25,650.00 | 22,800.00 | 24,050.00 | 24,050.00 | 458,453 |
| 16 Apr 2024 | 22,300.00 | 23,650.00 | 22,200.00 | 22,550.00 | 22,550.00 | 88,504 |
| 15 Apr 2024 | 22,450.00 | 22,950.00 | 21,900.00 | 22,750.00 | 22,750.00 | 70,157 |
| 12 Apr 2024 | 21,800.00 | 24,400.00 | 21,550.00 | 22,900.00 | 22,900.00 | 514,940 |
| 11 Apr 2024 | 22,550.00 | 22,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 96,052 |
| 09 Apr 2024 | 22,250.00 | 22,900.00 | 21,800.00 | 22,550.00 | 22,550.00 | 89,333 |
| 08 Apr 2024 | 24,100.00 | 24,150.00 | 22,000.00 | 22,000.00 | 22,000.00 | 203,738 |
| 05 Apr 2024 | 23,650.00 | 24,400.00 | 23,300.00 | 24,050.00 | 24,050.00 | 80,051 |
| 04 Apr 2024 | 24,250.00 | 24,500.00 | 23,450.00 | 23,800.00 | 23,800.00 | 95,316 |
| 03 Apr 2024 | 24,050.00 | 24,900.00 | 23,500.00 | 24,250.00 | 24,250.00 | 136,726 |
| 02 Apr 2024 | 26,650.00 | 26,850.00 | 23,700.00 | 24,000.00 | 24,000.00 | 397,949 |
| 01 Apr 2024 | 23,600.00 | 27,500.00 | 23,300.00 | 27,300.00 | 27,300.00 | 591,933 |
| 29 Mar 2024 | 23,550.00 | 23,800.00 | 23,100.00 | 23,200.00 | 23,200.00 | 54,241 |
| 28 Mar 2024 | 23,500.00 | 23,800.00 | 23,400.00 | 23,550.00 | 23,550.00 | 35,189 |
| 27 Mar 2024 | 24,400.00 | 24,850.00 | 23,500.00 | 23,700.00 | 23,700.00 | 77,849 |
| 26 Mar 2024 | 23,600.00 | 24,750.00 | 23,450.00 | 24,350.00 | 24,350.00 | 136,900 |
| 25 Mar 2024 | 22,700.00 | 23,700.00 | 22,700.00 | 23,350.00 | 23,350.00 | 71,286 |
| 22 Mar 2024 | 22,750.00 | 22,950.00 | 22,500.00 | 22,700.00 | 22,700.00 | 51,689 |
| 21 Mar 2024 | 23,000.00 | 23,300.00 | 22,450.00 | 22,750.00 | 22,750.00 | 97,012 |
| 20 Mar 2024 | 23,000.00 | 23,300.00 | 22,400.00 | 22,950.00 | 22,950.00 | 94,848 |
| 19 Mar 2024 | 24,500.00 | 24,500.00 | 22,900.00 | 22,950.00 | 22,950.00 | 121,867 |
| 18 Mar 2024 | 23,750.00 | 24,700.00 | 23,600.00 | 24,500.00 | 24,500.00 | 65,090 |
| 15 Mar 2024 | 24,000.00 | 24,200.00 | 23,200.00 | 23,750.00 | 23,750.00 | 93,923 |
| 14 Mar 2024 | 25,750.00 | 25,900.00 | 23,700.00 | 24,250.00 | 24,250.00 | 133,126 |
| 13 Mar 2024 | 25,750.00 | 26,000.00 | 25,200.00 | 25,400.00 | 25,400.00 | 61,969 |
| 12 Mar 2024 | 26,150.00 | 26,250.00 | 25,300.00 | 25,650.00 | 25,650.00 | 57,546 |
| 11 Mar 2024 | 25,100.00 | 25,950.00 | 24,800.00 | 25,650.00 | 25,650.00 | 46,955 |
| 08 Mar 2024 | 25,500.00 | 25,950.00 | 24,850.00 | 25,100.00 | 25,100.00 | 104,859 |
| 07 Mar 2024 | 24,800.00 | 25,700.00 | 24,300.00 | 25,450.00 | 25,450.00 | 111,866 |
| 06 Mar 2024 | 25,450.00 | 25,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 96,243 |
| 05 Mar 2024 | 26,600.00 | 26,800.00 | 25,350.00 | 25,550.00 | 25,550.00 | 130,228 |
| 04 Mar 2024 | 27,100.00 | 27,950.00 | 26,550.00 | 26,600.00 | 26,600.00 | 77,252 |
| 29 Feb 2024 | 28,750.00 | 28,850.00 | 27,650.00 | 27,650.00 | 27,650.00 | 57,778 |
| 28 Feb 2024 | 26,300.00 | 28,900.00 | 26,300.00 | 28,750.00 | 28,750.00 | 154,590 |
| 27 Feb 2024 | 27,750.00 | 28,050.00 | 26,200.00 | 26,450.00 | 26,450.00 | 104,183 |
| 26 Feb 2024 | 27,450.00 | 28,250.00 | 25,700.00 | 28,100.00 | 28,100.00 | 240,790 |
| 23 Feb 2024 | 28,150.00 | 28,500.00 | 27,650.00 | 27,800.00 | 27,800.00 | 62,877 |
| 22 Feb 2024 | 28,850.00 | 29,400.00 | 28,300.00 | 28,450.00 | 28,450.00 | 77,305 |
| 21 Feb 2024 | 30,050.00 | 30,450.00 | 29,100.00 | 29,100.00 | 29,100.00 | 110,577 |
| 20 Feb 2024 | 29,600.00 | 31,250.00 | 29,050.00 | 30,000.00 | 30,000.00 | 415,488 |
| 19 Feb 2024 | 28,450.00 | 29,600.00 | 28,450.00 | 28,600.00 | 28,600.00 | 162,503 |
| 16 Feb 2024 | 28,400.00 | 28,600.00 | 27,400.00 | 28,150.00 | 28,150.00 | 74,028 |
| 15 Feb 2024 | 28,450.00 | 28,700.00 | 27,400.00 | 28,100.00 | 28,100.00 | 110,217 |
| 14 Feb 2024 | 27,350.00 | 29,200.00 | 27,350.00 | 28,450.00 | 28,450.00 | 217,495 |
| 13 Feb 2024 | 27,200.00 | 27,500.00 | 26,350.00 | 27,150.00 | 27,150.00 | 116,825 |
| 08 Feb 2024 | 24,250.00 | 27,700.00 | 24,250.00 | 27,500.00 | 27,500.00 | 337,759 |
| 07 Feb 2024 | 24,650.00 | 25,100.00 | 24,100.00 | 24,150.00 | 24,150.00 | 72,622 |
| 06 Feb 2024 | 25,450.00 | 25,600.00 | 24,500.00 | 24,700.00 | 24,700.00 | 94,765 |
| 05 Feb 2024 | 26,500.00 | 26,700.00 | 25,050.00 | 25,650.00 | 25,650.00 | 119,968 |
| 02 Feb 2024 | 25,850.00 | 26,550.00 | 25,800.00 | 25,950.00 | 25,950.00 | 111,350 |
| 01 Feb 2024 | 26,700.00 | 27,050.00 | 25,200.00 | 25,700.00 | 25,700.00 | 207,941 |
| 31 Jan 2024 | 29,350.00 | 29,350.00 | 26,650.00 | 27,000.00 | 27,000.00 | 325,564 |
| 30 Jan 2024 | 29,600.00 | 30,550.00 | 29,300.00 | 29,850.00 | 29,850.00 | 129,863 |
| 29 Jan 2024 | 31,400.00 | 32,750.00 | 29,150.00 | 29,300.00 | 29,300.00 | 280,995 |
| 26 Jan 2024 | 31,300.00 | 33,150.00 | 30,800.00 | 31,000.00 | 31,000.00 | 224,438 |
| 25 Jan 2024 | 32,600.00 | 33,450.00 | 30,500.00 | 31,250.00 | 31,250.00 | 353,045 |
| 24 Jan 2024 | 33,150.00 | 38,600.00 | 31,750.00 | 33,400.00 | 33,400.00 | 1,836,284 |
| 23 Jan 2024 | 31,500.00 | 33,500.00 | 30,900.00 | 31,250.00 | 31,250.00 | 291,165 |
| 22 Jan 2024 | 34,300.00 | 34,300.00 | 28,000.00 | 31,600.00 | 31,600.00 | 1,052,124 |
| 19 Jan 2024 | 35,200.00 | 37,000.00 | 34,450.00 | 34,800.00 | 34,800.00 | 310,067 |
| 18 Jan 2024 | 31,100.00 | 38,450.00 | 30,850.00 | 35,850.00 | 35,850.00 | 1,228,377 |
| 17 Jan 2024 | 32,250.00 | 32,700.00 | 30,500.00 | 30,800.00 | 30,800.00 | 168,623 |
| 16 Jan 2024 | 32,050.00 | 33,550.00 | 31,300.00 | 32,150.00 | 32,150.00 | 215,654 |
| 15 Jan 2024 | 33,350.00 | 33,400.00 | 30,050.00 | 31,800.00 | 31,800.00 | 364,527 |
| 12 Jan 2024 | 31,900.00 | 34,350.00 | 31,200.00 | 33,900.00 | 33,900.00 | 263,715 |
| 11 Jan 2024 | 32,750.00 | 33,650.00 | 31,100.00 | 31,750.00 | 31,750.00 | 254,574 |
| 10 Jan 2024 | 32,200.00 | 34,300.00 | 31,300.00 | 33,050.00 | 33,050.00 | 507,450 |
| 09 Jan 2024 | 30,250.00 | 33,300.00 | 29,700.00 | 32,700.00 | 32,700.00 | 798,654 |
| 08 Jan 2024 | 25,900.00 | 32,150.00 | 25,400.00 | 29,850.00 | 29,850.00 | 2,104,638 |
| 05 Jan 2024 | 24,100.00 | 25,450.00 | 22,950.00 | 24,750.00 | 24,750.00 | 134,893 |
| 04 Jan 2024 | 25,550.00 | 25,600.00 | 23,600.00 | 24,050.00 | 24,050.00 | 104,514 |
| 03 Jan 2024 | 25,550.00 | 26,100.00 | 24,900.00 | 25,600.00 | 25,600.00 | 65,418 |
| 02 Jan 2024 | 25,100.00 | 26,150.00 | 25,000.00 | 25,600.00 | 25,600.00 | 59,787 |
| 28 Dec 2023 | 25,900.00 | 26,450.00 | 25,100.00 | 25,100.00 | 25,100.00 | 47,744 |
| 27 Dec 2023 | 24,600.00 | 26,200.00 | 24,600.00 | 26,100.00 | 26,100.00 | 49,402 |
| 26 Dec 2023 | 25,800.00 | 25,800.00 | 24,750.00 | 24,800.00 | 24,800.00 | 62,876 |
| 22 Dec 2023 | 26,000.00 | 26,900.00 | 25,050.00 | 25,800.00 | 25,800.00 | 145,384 |
| 21 Dec 2023 | 23,750.00 | 26,100.00 | 23,750.00 | 25,700.00 | 25,700.00 | 162,581 |
| 20 Dec 2023 | 24,650.00 | 25,200.00 | 24,150.00 | 24,150.00 | 24,150.00 | 86,834 |
| 19 Dec 2023 | 24,400.00 | 24,800.00 | 24,000.00 | 24,400.00 | 24,400.00 | 58,911 |
| 18 Dec 2023 | 23,000.00 | 24,600.00 | 22,850.00 | 24,250.00 | 24,250.00 | 156,319 |
| 15 Dec 2023 | 23,400.00 | 23,850.00 | 22,250.00 | 22,750.00 | 22,750.00 | 143,148 |
| 14 Dec 2023 | 25,250.00 | 25,900.00 | 22,400.00 | 23,300.00 | 23,300.00 | 341,183 |
| 13 Dec 2023 | 27,150.00 | 27,150.00 | 24,950.00 | 25,050.00 | 25,050.00 | 121,736 |
| 12 Dec 2023 | 26,500.00 | 27,800.00 | 25,550.00 | 26,850.00 | 26,850.00 | 155,480 |
| 11 Dec 2023 | 28,750.00 | 28,800.00 | 25,250.00 | 26,000.00 | 26,000.00 | 333,812 |
| 08 Dec 2023 | 27,750.00 | 28,250.00 | 26,500.00 | 27,850.00 | 27,850.00 | 187,150 |
| 07 Dec 2023 | 25,900.00 | 27,700.00 | 25,450.00 | 27,700.00 | 27,700.00 | 292,602 |
| 06 Dec 2023 | 23,900.00 | 26,000.00 | 23,900.00 | 25,600.00 | 25,600.00 | 195,646 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.