Daewon Media Co., Ltd. (KOSDAQ:048910)
South Korea
· Delayed Price · Currency is KRW 7,720.00
-20.00 (-0.26%)
At close: Apr 28, 2026
Daewon Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,740.00 | 7,780.00 | 7,630.00 | 7,720.00 | 7,720.00 | -0.26% | 30,508 |
| Apr 27, 2026 | 7,620.00 | 7,760.00 | 7,620.00 | 7,740.00 | 7,740.00 | 0.91% | 62,606 |
| Apr 24, 2026 | 7,490.00 | 7,750.00 | 7,470.00 | 7,670.00 | 7,670.00 | 1.86% | 68,441 |
| Apr 23, 2026 | 7,530.00 | 7,650.00 | 7,360.00 | 7,530.00 | 7,530.00 | -0.13% | 43,953 |
| Apr 22, 2026 | 7,690.00 | 7,690.00 | 7,440.00 | 7,540.00 | 7,540.00 | -1.57% | 50,862 |
| Apr 21, 2026 | 7,800.00 | 7,800.00 | 7,610.00 | 7,660.00 | 7,660.00 | -1.54% | 68,247 |
| Apr 20, 2026 | 7,830.00 | 7,830.00 | 7,680.00 | 7,780.00 | 7,780.00 | -0.26% | 69,457 |
| Apr 17, 2026 | 7,730.00 | 7,840.00 | 7,710.00 | 7,800.00 | 7,800.00 | - | 66,171 |
| Apr 16, 2026 | 7,760.00 | 7,850.00 | 7,680.00 | 7,800.00 | 7,800.00 | 0.39% | 67,884 |
| Apr 15, 2026 | 7,690.00 | 7,800.00 | 7,610.00 | 7,770.00 | 7,770.00 | 1.57% | 72,516 |
| Apr 14, 2026 | 7,460.00 | 7,650.00 | 7,460.00 | 7,650.00 | 7,650.00 | 2.96% | 61,242 |
| Apr 13, 2026 | 7,430.00 | 7,480.00 | 7,360.00 | 7,430.00 | 7,430.00 | -0.80% | 22,231 |
| Apr 10, 2026 | 7,340.00 | 7,490.00 | 7,290.00 | 7,490.00 | 7,490.00 | 2.32% | 41,451 |
| Apr 9, 2026 | 7,360.00 | 7,370.00 | 7,170.00 | 7,320.00 | 7,320.00 | -0.41% | 54,120 |
| Apr 8, 2026 | 7,400.00 | 7,410.00 | 7,240.00 | 7,350.00 | 7,350.00 | 0.68% | 53,750 |
| Apr 7, 2026 | 7,320.00 | 7,400.00 | 7,150.00 | 7,300.00 | 7,300.00 | -0.27% | 31,490 |
| Apr 6, 2026 | 7,260.00 | 7,410.00 | 7,260.00 | 7,320.00 | 7,320.00 | 0.14% | 22,430 |
| Apr 3, 2026 | 7,280.00 | 7,360.00 | 7,240.00 | 7,310.00 | 7,310.00 | 0.27% | 38,178 |
| Apr 2, 2026 | 7,500.00 | 7,540.00 | 7,120.00 | 7,290.00 | 7,290.00 | -2.54% | 94,466 |
| Apr 1, 2026 | 7,310.00 | 7,530.00 | 7,310.00 | 7,480.00 | 7,480.00 | 3.17% | 38,910 |
| Mar 31, 2026 | 7,410.00 | 7,430.00 | 7,210.00 | 7,250.00 | 7,250.00 | -2.16% | 35,778 |
| Mar 30, 2026 | 7,570.00 | 7,570.00 | 7,230.00 | 7,410.00 | 7,410.00 | -2.24% | 43,770 |
| Mar 27, 2026 | 7,550.00 | 7,610.00 | 7,380.00 | 7,580.00 | 7,580.00 | - | 45,432 |
| Mar 26, 2026 | 7,820.00 | 7,820.00 | 7,520.00 | 7,580.00 | 7,580.00 | -1.81% | 52,575 |
| Mar 25, 2026 | 7,690.00 | 7,810.00 | 7,690.00 | 7,720.00 | 7,720.00 | -0.13% | 51,202 |
| Mar 24, 2026 | 7,780.00 | 7,860.00 | 7,450.00 | 7,730.00 | 7,730.00 | 1.18% | 87,183 |
| Mar 23, 2026 | 8,230.00 | 8,230.00 | 7,560.00 | 7,640.00 | 7,640.00 | -6.60% | 193,814 |
| Mar 20, 2026 | 8,170.00 | 8,360.00 | 8,130.00 | 8,180.00 | 8,180.00 | 0.12% | 88,877 |
| Mar 19, 2026 | 8,310.00 | 8,480.00 | 8,100.00 | 8,170.00 | 8,170.00 | -1.80% | 124,690 |
| Mar 18, 2026 | 8,560.00 | 8,620.00 | 8,300.00 | 8,320.00 | 8,320.00 | -1.77% | 171,606 |
| Mar 17, 2026 | 8,750.00 | 8,920.00 | 8,300.00 | 8,470.00 | 8,470.00 | -3.09% | 207,810 |
| Mar 16, 2026 | 9,030.00 | 9,100.00 | 8,460.00 | 8,740.00 | 8,740.00 | -2.89% | 180,292 |
| Mar 13, 2026 | 9,130.00 | 9,200.00 | 8,510.00 | 9,000.00 | 9,000.00 | -1.64% | 147,457 |
| Mar 12, 2026 | 8,690.00 | 9,640.00 | 8,510.00 | 9,150.00 | 9,150.00 | 6.52% | 636,326 |
| Mar 11, 2026 | 7,560.00 | 8,840.00 | 7,560.00 | 8,590.00 | 8,590.00 | 13.77% | 411,315 |
| Mar 10, 2026 | 7,420.00 | 7,730.00 | 7,420.00 | 7,550.00 | 7,550.00 | 3.42% | 80,049 |
| 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 |