Daewon Media Co., Ltd. (KOSDAQ:048910)
South Korea
· Delayed Price · Currency is KRW 8,230.00
+80.00 (0.98%)
At close: Dec 5, 2025
Daewon Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,200.00 | 8,260.00 | 8,100.00 | 8,230.00 | 8,230.00 | 0.98% | 16,704 |
| Dec 4, 2025 | 8,380.00 | 8,380.00 | 8,150.00 | 8,150.00 | 8,150.00 | -1.69% | 26,188 |
| Dec 3, 2025 | 8,240.00 | 8,400.00 | 8,240.00 | 8,290.00 | 8,290.00 | -0.12% | 20,704 |
| Dec 2, 2025 | 8,310.00 | 8,440.00 | 8,290.00 | 8,300.00 | 8,300.00 | -0.36% | 13,710 |
| Dec 1, 2025 | 8,360.00 | 8,540.00 | 8,300.00 | 8,330.00 | 8,330.00 | -0.24% | 23,321 |
| Nov 28, 2025 | 8,170.00 | 8,420.00 | 8,130.00 | 8,350.00 | 8,350.00 | 2.45% | 29,654 |
| Nov 27, 2025 | 8,210.00 | 8,330.00 | 8,140.00 | 8,150.00 | 8,150.00 | -0.61% | 16,477 |
| Nov 26, 2025 | 8,160.00 | 8,280.00 | 8,160.00 | 8,200.00 | 8,200.00 | -0.12% | 11,918 |
| Nov 25, 2025 | 8,200.00 | 8,300.00 | 8,110.00 | 8,210.00 | 8,210.00 | -0.36% | 15,157 |
| Nov 24, 2025 | 8,110.00 | 8,300.00 | 8,030.00 | 8,240.00 | 8,240.00 | 1.60% | 22,127 |
| Nov 21, 2025 | 8,290.00 | 8,290.00 | 8,040.00 | 8,110.00 | 8,110.00 | -2.41% | 30,887 |
| Nov 20, 2025 | 7,970.00 | 8,420.00 | 7,970.00 | 8,310.00 | 8,310.00 | 3.88% | 44,111 |
| Nov 19, 2025 | 8,000.00 | 8,280.00 | 7,830.00 | 8,000.00 | 8,000.00 | 0.38% | 48,814 |
| Nov 18, 2025 | 8,250.00 | 8,310.00 | 7,930.00 | 7,970.00 | 7,970.00 | -4.32% | 77,222 |
| Nov 17, 2025 | 8,600.00 | 8,620.00 | 8,250.00 | 8,330.00 | 8,330.00 | -2.46% | 44,738 |
| Nov 14, 2025 | 8,610.00 | 8,730.00 | 8,490.00 | 8,540.00 | 8,540.00 | -1.50% | 53,518 |
| Nov 13, 2025 | 8,160.00 | 8,870.00 | 8,110.00 | 8,670.00 | 8,670.00 | 5.86% | 174,497 |
| Nov 12, 2025 | 8,180.00 | 8,220.00 | 8,100.00 | 8,190.00 | 8,190.00 | -0.12% | 24,622 |
| Nov 11, 2025 | 8,120.00 | 8,320.00 | 7,970.00 | 8,200.00 | 8,200.00 | 0.99% | 46,371 |
| Nov 10, 2025 | 7,740.00 | 8,270.00 | 7,680.00 | 8,120.00 | 8,120.00 | 4.91% | 40,906 |
| Nov 7, 2025 | 7,700.00 | 7,820.00 | 7,590.00 | 7,740.00 | 7,740.00 | -0.90% | 61,682 |
| Nov 6, 2025 | 7,900.00 | 7,980.00 | 7,780.00 | 7,810.00 | 7,810.00 | -1.14% | 46,205 |
| Nov 5, 2025 | 8,100.00 | 8,120.00 | 7,720.00 | 7,900.00 | 7,900.00 | -2.11% | 59,635 |
| Nov 4, 2025 | 8,050.00 | 8,110.00 | 7,920.00 | 8,070.00 | 8,070.00 | 0.25% | 47,402 |
| Nov 3, 2025 | 8,150.00 | 8,300.00 | 8,000.00 | 8,050.00 | 8,050.00 | -1.47% | 79,807 |
| Oct 31, 2025 | 8,320.00 | 8,330.00 | 8,150.00 | 8,170.00 | 8,170.00 | -1.80% | 39,019 |
| Oct 30, 2025 | 8,570.00 | 8,570.00 | 8,260.00 | 8,320.00 | 8,320.00 | -3.14% | 50,608 |
| Oct 29, 2025 | 8,600.00 | 8,630.00 | 8,480.00 | 8,590.00 | 8,590.00 | -0.12% | 35,444 |
| Oct 28, 2025 | 8,410.00 | 8,700.00 | 8,370.00 | 8,600.00 | 8,600.00 | 1.78% | 54,779 |
| Oct 27, 2025 | 8,330.00 | 8,660.00 | 8,290.00 | 8,450.00 | 8,450.00 | 1.56% | 70,066 |
| Oct 24, 2025 | 8,410.00 | 8,470.00 | 8,240.00 | 8,320.00 | 8,320.00 | -1.30% | 38,264 |
| Oct 23, 2025 | 8,580.00 | 8,580.00 | 8,380.00 | 8,430.00 | 8,430.00 | -1.75% | 28,878 |
| Oct 22, 2025 | 8,080.00 | 8,630.00 | 8,030.00 | 8,580.00 | 8,580.00 | 6.19% | 86,969 |
| Oct 21, 2025 | 8,270.00 | 8,470.00 | 8,010.00 | 8,080.00 | 8,080.00 | -3.69% | 205,057 |
| Oct 20, 2025 | 8,660.00 | 8,730.00 | 8,360.00 | 8,390.00 | 8,390.00 | -3.45% | 71,907 |
| Oct 17, 2025 | 8,890.00 | 8,890.00 | 8,680.00 | 8,690.00 | 8,690.00 | -2.36% | 44,375 |
| Oct 16, 2025 | 8,970.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 50,764 |
| Oct 15, 2025 | 9,010.00 | 9,050.00 | 8,900.00 | 9,000.00 | 9,000.00 | -0.11% | 34,075 |
| Oct 14, 2025 | 9,020.00 | 9,130.00 | 8,850.00 | 9,010.00 | 9,010.00 | 0.22% | 42,174 |
| Oct 13, 2025 | 8,750.00 | 9,080.00 | 8,650.00 | 8,990.00 | 8,990.00 | -0.11% | 78,426 |
| Oct 10, 2025 | 8,790.00 | 9,000.00 | 8,780.00 | 9,000.00 | 9,000.00 | 2.39% | 61,925 |
| Oct 2, 2025 | 8,800.00 | 8,910.00 | 8,770.00 | 8,790.00 | 8,790.00 | - | 26,419 |
| Oct 1, 2025 | 8,800.00 | 8,890.00 | 8,740.00 | 8,790.00 | 8,790.00 | - | 17,008 |
| Sep 30, 2025 | 8,880.00 | 8,880.00 | 8,720.00 | 8,790.00 | 8,790.00 | -0.57% | 13,018 |
| Sep 29, 2025 | 8,750.00 | 8,990.00 | 8,610.00 | 8,840.00 | 8,840.00 | 1.14% | 29,978 |
| Sep 26, 2025 | 8,920.00 | 8,990.00 | 8,730.00 | 8,740.00 | 8,740.00 | -2.02% | 47,191 |
| Sep 25, 2025 | 8,860.00 | 9,000.00 | 8,770.00 | 8,920.00 | 8,920.00 | 0.79% | 29,804 |
| Sep 24, 2025 | 8,880.00 | 8,890.00 | 8,600.00 | 8,850.00 | 8,850.00 | -0.34% | 105,168 |
| Sep 23, 2025 | 9,050.00 | 9,100.00 | 8,740.00 | 8,880.00 | 8,880.00 | -1.88% | 105,850 |
| Sep 22, 2025 | 9,100.00 | 9,180.00 | 9,020.00 | 9,050.00 | 9,050.00 | -0.98% | 36,326 |
| Sep 19, 2025 | 9,200.00 | 9,290.00 | 9,040.00 | 9,140.00 | 9,140.00 | -0.65% | 44,928 |
| Sep 18, 2025 | 9,220.00 | 9,310.00 | 9,140.00 | 9,200.00 | 9,200.00 | -0.22% | 49,574 |
| Sep 17, 2025 | 9,280.00 | 9,280.00 | 9,150.00 | 9,220.00 | 9,220.00 | -0.97% | 24,884 |
| Sep 16, 2025 | 9,440.00 | 9,630.00 | 9,280.00 | 9,310.00 | 9,310.00 | 0.32% | 107,821 |
| Sep 15, 2025 | 9,290.00 | 9,330.00 | 9,100.00 | 9,280.00 | 9,280.00 | -0.11% | 35,344 |
| Sep 12, 2025 | 9,220.00 | 9,360.00 | 9,180.00 | 9,290.00 | 9,290.00 | 0.87% | 29,936 |
| Sep 11, 2025 | 9,190.00 | 9,310.00 | 9,090.00 | 9,210.00 | 9,210.00 | - | 31,277 |
| Sep 10, 2025 | 9,140.00 | 9,220.00 | 9,090.00 | 9,210.00 | 9,210.00 | 1.21% | 22,009 |
| Sep 9, 2025 | 9,000.00 | 9,200.00 | 8,930.00 | 9,100.00 | 9,100.00 | 1.68% | 34,933 |
| Sep 8, 2025 | 8,980.00 | 8,980.00 | 8,820.00 | 8,950.00 | 8,950.00 | 0.45% | 21,695 |
| Sep 5, 2025 | 8,990.00 | 9,080.00 | 8,890.00 | 8,910.00 | 8,910.00 | -0.89% | 39,821 |
| Sep 4, 2025 | 8,960.00 | 9,000.00 | 8,890.00 | 8,990.00 | 8,990.00 | 1.24% | 35,826 |
| Sep 3, 2025 | 8,990.00 | 9,000.00 | 8,800.00 | 8,880.00 | 8,880.00 | -1.11% | 66,992 |
| Sep 2, 2025 | 9,050.00 | 9,090.00 | 8,740.00 | 8,980.00 | 8,980.00 | -0.77% | 66,245 |
| Sep 1, 2025 | 9,510.00 | 9,580.00 | 8,950.00 | 9,050.00 | 9,050.00 | -4.84% | 164,956 |
| Aug 29, 2025 | 9,650.00 | 9,710.00 | 9,450.00 | 9,510.00 | 9,510.00 | -1.25% | 57,428 |
| Aug 28, 2025 | 9,820.00 | 9,970.00 | 9,550.00 | 9,630.00 | 9,630.00 | -2.43% | 103,296 |
| Aug 27, 2025 | 10,020.00 | 10,060.00 | 9,840.00 | 9,870.00 | 9,870.00 | -1.50% | 55,244 |
| Aug 26, 2025 | 10,290.00 | 10,290.00 | 9,930.00 | 10,020.00 | 10,020.00 | -2.05% | 41,785 |
| Aug 25, 2025 | 10,210.00 | 10,400.00 | 10,180.00 | 10,230.00 | 10,230.00 | 0.39% | 52,294 |
| Aug 22, 2025 | 10,360.00 | 10,430.00 | 10,120.00 | 10,190.00 | 10,190.00 | -1.45% | 44,298 |
| Aug 21, 2025 | 9,960.00 | 10,860.00 | 9,950.00 | 10,340.00 | 10,340.00 | 3.82% | 241,107 |
| Aug 20, 2025 | 9,930.00 | 10,010.00 | 9,720.00 | 9,960.00 | 9,960.00 | -0.20% | 67,802 |
| Aug 19, 2025 | 9,980.00 | 10,970.00 | 9,940.00 | 9,980.00 | 9,980.00 | 1.22% | 278,592 |
| Aug 18, 2025 | 10,250.00 | 10,300.00 | 9,810.00 | 9,860.00 | 9,860.00 | -3.80% | 81,401 |
| Aug 14, 2025 | 10,460.00 | 10,730.00 | 10,240.00 | 10,250.00 | 10,250.00 | -0.87% | 102,887 |
| Aug 13, 2025 | 10,420.00 | 10,420.00 | 10,190.00 | 10,340.00 | 10,340.00 | 0.29% | 31,836 |
| Aug 12, 2025 | 10,310.00 | 10,440.00 | 10,250.00 | 10,310.00 | 10,310.00 | 0.10% | 30,492 |
| Aug 11, 2025 | 10,390.00 | 10,520.00 | 10,230.00 | 10,300.00 | 10,300.00 | -0.96% | 33,571 |
| Aug 8, 2025 | 10,370.00 | 10,590.00 | 10,310.00 | 10,400.00 | 10,400.00 | -0.19% | 22,606 |
| Aug 7, 2025 | 10,230.00 | 10,630.00 | 10,160.00 | 10,420.00 | 10,420.00 | 2.16% | 110,326 |
| Aug 6, 2025 | 10,100.00 | 10,250.00 | 10,040.00 | 10,200.00 | 10,200.00 | 0.39% | 32,550 |
| Aug 5, 2025 | 10,120.00 | 10,280.00 | 10,080.00 | 10,160.00 | 10,160.00 | - | 20,993 |
| Aug 4, 2025 | 9,800.00 | 10,200.00 | 9,670.00 | 10,160.00 | 10,160.00 | 3.36% | 43,010 |
| Aug 1, 2025 | 10,280.00 | 10,280.00 | 9,750.00 | 9,830.00 | 9,830.00 | -3.91% | 86,779 |
| Jul 31, 2025 | 10,000.00 | 10,390.00 | 9,950.00 | 10,230.00 | 10,230.00 | 2.81% | 57,131 |
| Jul 30, 2025 | 10,070.00 | 10,200.00 | 9,950.00 | 9,950.00 | 9,950.00 | -1.19% | 57,093 |
| Jul 29, 2025 | 10,100.00 | 10,230.00 | 9,940.00 | 10,070.00 | 10,070.00 | 0.10% | 53,316 |
| Jul 28, 2025 | 10,540.00 | 10,540.00 | 10,060.00 | 10,060.00 | 10,060.00 | -3.64% | 92,163 |
| Jul 25, 2025 | 10,430.00 | 10,580.00 | 10,360.00 | 10,440.00 | 10,440.00 | 0.10% | 41,567 |
| Jul 24, 2025 | 10,670.00 | 10,840.00 | 10,430.00 | 10,430.00 | 10,430.00 | -2.25% | 66,706 |
| Jul 23, 2025 | 10,780.00 | 10,920.00 | 10,600.00 | 10,670.00 | 10,670.00 | -1.57% | 61,075 |
| Jul 22, 2025 | 11,090.00 | 11,160.00 | 10,710.00 | 10,840.00 | 10,840.00 | -2.25% | 58,839 |
| Jul 21, 2025 | 11,010.00 | 11,170.00 | 10,940.00 | 11,090.00 | 11,090.00 | 0.73% | 41,676 |
| Jul 18, 2025 | 11,000.00 | 11,200.00 | 10,620.00 | 11,010.00 | 11,010.00 | -0.18% | 77,298 |
| Jul 17, 2025 | 11,200.00 | 11,400.00 | 10,890.00 | 11,030.00 | 11,030.00 | -1.52% | 76,378 |
| Jul 16, 2025 | 11,350.00 | 11,420.00 | 11,090.00 | 11,200.00 | 11,200.00 | -0.88% | 48,164 |
| Jul 15, 2025 | 11,310.00 | 11,750.00 | 11,130.00 | 11,300.00 | 11,300.00 | -0.53% | 86,293 |
| Jul 14, 2025 | 11,600.00 | 11,600.00 | 11,270.00 | 11,360.00 | 11,360.00 | -1.56% | 87,621 |
| Jul 11, 2025 | 11,470.00 | 11,780.00 | 11,350.00 | 11,540.00 | 11,540.00 | 0.96% | 102,986 |