Daewon Media Co., Ltd. (KOSDAQ:048910)
South Korea
· Delayed Price · Currency is KRW 7,300.00
-360.00 (-4.70%)
At close: Mar 9, 2026
Daewon Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,580.00 | 7,580.00 | 7,090.00 | 7,300.00 | 7,300.00 | -4.70% | 42,216 |
| Mar 6, 2026 | 7,440.00 | 7,700.00 | 7,290.00 | 7,660.00 | 7,660.00 | 2.96% | 40,830 |
| Mar 5, 2026 | 7,200.00 | 7,620.00 | 7,200.00 | 7,440.00 | 7,440.00 | 6.59% | 87,047 |
| Mar 4, 2026 | 7,570.00 | 7,700.00 | 6,850.00 | 6,980.00 | 6,980.00 | -9.94% | 258,186 |
| Mar 3, 2026 | 7,730.00 | 8,020.00 | 7,730.00 | 7,750.00 | 7,750.00 | -2.52% | 105,580 |
| Feb 27, 2026 | 8,020.00 | 8,080.00 | 7,900.00 | 7,950.00 | 7,950.00 | -0.87% | 53,200 |
| Feb 26, 2026 | 8,440.00 | 8,440.00 | 7,840.00 | 8,020.00 | 8,020.00 | -5.20% | 172,055 |
| Feb 25, 2026 | 8,610.00 | 8,690.00 | 8,350.00 | 8,460.00 | 8,460.00 | 1.56% | 154,597 |
| Feb 24, 2026 | 7,930.00 | 8,460.00 | 7,810.00 | 8,330.00 | 8,330.00 | 5.04% | 299,226 |
| Feb 23, 2026 | 7,990.00 | 8,000.00 | 7,840.00 | 7,930.00 | 7,930.00 | 0.38% | 45,704 |
| Feb 20, 2026 | 7,900.00 | 7,970.00 | 7,850.00 | 7,900.00 | 7,900.00 | - | 48,747 |
| Feb 19, 2026 | 7,660.00 | 7,920.00 | 7,660.00 | 7,900.00 | 7,900.00 | 2.86% | 59,795 |
| Feb 13, 2026 | 7,760.00 | 7,760.00 | 7,620.00 | 7,680.00 | 7,680.00 | -1.03% | 44,181 |
| Feb 12, 2026 | 7,760.00 | 7,810.00 | 7,720.00 | 7,760.00 | 7,760.00 | - | 28,031 |
| Feb 11, 2026 | 7,780.00 | 7,805.00 | 7,650.00 | 7,760.00 | 7,760.00 | - | 85,300 |
| Feb 10, 2026 | 7,650.00 | 7,830.00 | 7,650.00 | 7,760.00 | 7,760.00 | 1.44% | 38,762 |
| Feb 9, 2026 | 7,440.00 | 7,650.00 | 7,410.00 | 7,650.00 | 7,650.00 | 2.82% | 35,497 |
| Feb 6, 2026 | 7,480.00 | 7,500.00 | 7,200.00 | 7,440.00 | 7,440.00 | -1.46% | 50,370 |
| Feb 5, 2026 | 7,660.00 | 7,700.00 | 7,510.00 | 7,550.00 | 7,550.00 | -1.69% | 43,315 |
| Feb 4, 2026 | 7,450.00 | 7,700.00 | 7,430.00 | 7,680.00 | 7,680.00 | 2.67% | 54,659 |
| Feb 3, 2026 | 7,390.00 | 7,480.00 | 7,330.00 | 7,480.00 | 7,480.00 | 2.19% | 27,421 |
| Feb 2, 2026 | 7,460.00 | 7,480.00 | 7,300.00 | 7,320.00 | 7,320.00 | -2.66% | 49,966 |
| Jan 30, 2026 | 7,550.00 | 7,660.00 | 7,490.00 | 7,520.00 | 7,520.00 | -0.40% | 60,578 |
| Jan 29, 2026 | 7,570.00 | 7,610.00 | 7,360.00 | 7,550.00 | 7,550.00 | -0.26% | 74,141 |
| Jan 28, 2026 | 7,800.00 | 7,800.00 | 7,550.00 | 7,570.00 | 7,570.00 | -2.20% | 88,783 |
| Jan 27, 2026 | 7,850.00 | 7,870.00 | 7,740.00 | 7,740.00 | 7,740.00 | -0.77% | 35,536 |
| Jan 26, 2026 | 7,720.00 | 7,910.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.04% | 69,049 |
| Jan 23, 2026 | 7,580.00 | 7,740.00 | 7,530.00 | 7,720.00 | 7,720.00 | 1.71% | 36,146 |
| Jan 22, 2026 | 7,510.00 | 7,650.00 | 7,480.00 | 7,590.00 | 7,590.00 | 1.34% | 66,015 |
| Jan 21, 2026 | 7,490.00 | 7,530.00 | 7,350.00 | 7,490.00 | 7,490.00 | -1.19% | 65,586 |
| Jan 20, 2026 | 7,410.00 | 7,650.00 | 7,360.00 | 7,580.00 | 7,580.00 | 0.66% | 61,448 |
| Jan 19, 2026 | 7,600.00 | 7,740.00 | 7,490.00 | 7,530.00 | 7,530.00 | -0.92% | 51,014 |
| Jan 16, 2026 | 7,650.00 | 7,650.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.65% | 30,486 |
| Jan 15, 2026 | 7,800.00 | 7,800.00 | 7,580.00 | 7,650.00 | 7,650.00 | -1.29% | 35,134 |
| Jan 14, 2026 | 7,700.00 | 7,850.00 | 7,700.00 | 7,750.00 | 7,750.00 | -0.39% | 24,625 |
| Jan 13, 2026 | 7,610.00 | 7,800.00 | 7,590.00 | 7,780.00 | 7,780.00 | 1.57% | 30,959 |
| Jan 12, 2026 | 7,620.00 | 7,770.00 | 7,530.00 | 7,660.00 | 7,660.00 | 0.39% | 51,698 |
| Jan 9, 2026 | 7,600.00 | 7,690.00 | 7,420.00 | 7,630.00 | 7,630.00 | 0.13% | 46,425 |
| Jan 8, 2026 | 7,790.00 | 7,850.00 | 7,490.00 | 7,620.00 | 7,620.00 | -2.31% | 135,895 |
| Jan 7, 2026 | 8,280.00 | 8,520.00 | 7,700.00 | 7,800.00 | 7,800.00 | -5.80% | 156,570 |
| Jan 6, 2026 | 8,300.00 | 8,520.00 | 8,080.00 | 8,280.00 | 8,280.00 | 3.89% | 180,280 |
| Jan 5, 2026 | 8,170.00 | 8,180.00 | 7,920.00 | 7,970.00 | 7,970.00 | -2.45% | 47,312 |
| Jan 2, 2026 | 7,900.00 | 8,240.00 | 7,900.00 | 8,170.00 | 8,170.00 | 3.42% | 45,821 |
| Dec 30, 2025 | 7,880.00 | 7,960.00 | 7,810.00 | 7,900.00 | 7,900.00 | 0.25% | 14,604 |
| Dec 29, 2025 | 7,850.00 | 7,950.00 | 7,720.00 | 7,880.00 | 7,880.00 | 1.03% | 23,199 |
| Dec 26, 2025 | 8,000.00 | 8,000.00 | 7,770.00 | 7,800.00 | 7,800.00 | -1.89% | 37,165 |
| Dec 24, 2025 | 7,920.00 | 7,970.00 | 7,830.00 | 7,950.00 | 7,950.00 | 0.38% | 30,629 |
| Dec 23, 2025 | 8,010.00 | 8,010.00 | 7,880.00 | 7,920.00 | 7,920.00 | -1.00% | 26,272 |
| Dec 22, 2025 | 8,000.00 | 8,060.00 | 7,950.00 | 8,000.00 | 8,000.00 | - | 19,823 |
| Dec 19, 2025 | 7,950.00 | 8,080.00 | 7,910.00 | 8,000.00 | 8,000.00 | 0.50% | 11,775 |
| Dec 18, 2025 | 7,870.00 | 8,070.00 | 7,780.00 | 7,960.00 | 7,960.00 | 1.02% | 28,087 |
| Dec 17, 2025 | 7,970.00 | 8,050.00 | 7,850.00 | 7,880.00 | 7,880.00 | -1.13% | 86,434 |
| Dec 16, 2025 | 8,270.00 | 8,300.00 | 7,940.00 | 7,970.00 | 7,970.00 | -3.98% | 103,973 |
| Dec 15, 2025 | 8,160.00 | 8,360.00 | 8,130.00 | 8,300.00 | 8,300.00 | 0.48% | 20,488 |
| Dec 12, 2025 | 8,150.00 | 8,280.00 | 8,110.00 | 8,260.00 | 8,260.00 | 1.60% | 28,307 |
| Dec 11, 2025 | 8,120.00 | 8,150.00 | 8,020.00 | 8,130.00 | 8,130.00 | 0.12% | 17,306 |
| Dec 10, 2025 | 8,000.00 | 8,120.00 | 7,980.00 | 8,120.00 | 8,120.00 | 0.50% | 19,253 |
| Dec 9, 2025 | 8,090.00 | 8,090.00 | 8,000.00 | 8,080.00 | 8,080.00 | -0.12% | 23,944 |
| Dec 8, 2025 | 8,230.00 | 8,230.00 | 8,050.00 | 8,090.00 | 8,090.00 | -1.70% | 24,713 |
| 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 |