D&C Media Co.,Ltd. (KOSDAQ:263720)
South Korea
· Delayed Price · Currency is KRW 11,050
-620 (-5.31%)
At close: Mar 9, 2026
D&C Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11,220.00 | 11,510.00 | 11,220.00 | 11,350.00 | 11,350.00 | 2.71% | 17,001 |
| Mar 9, 2026 | 11,460.00 | 11,470.00 | 10,950.00 | 11,050.00 | 11,050.00 | -5.31% | 21,814 |
| Mar 6, 2026 | 11,230.00 | 11,820.00 | 11,100.00 | 11,670.00 | 11,670.00 | 3.09% | 26,360 |
| Mar 5, 2026 | 10,810.00 | 11,380.00 | 10,810.00 | 11,320.00 | 11,320.00 | 5.99% | 31,440 |
| Mar 4, 2026 | 11,740.00 | 11,740.00 | 10,680.00 | 10,680.00 | 10,680.00 | -9.57% | 77,096 |
| Mar 3, 2026 | 11,990.00 | 11,990.00 | 11,700.00 | 11,810.00 | 11,810.00 | -1.01% | 38,724 |
| Feb 27, 2026 | 12,070.00 | 12,650.00 | 11,900.00 | 11,930.00 | 11,930.00 | -1.16% | 49,544 |
| Feb 26, 2026 | 12,390.00 | 12,430.00 | 12,020.00 | 12,070.00 | 12,070.00 | -2.58% | 47,841 |
| Feb 25, 2026 | 12,510.00 | 12,570.00 | 12,350.00 | 12,390.00 | 12,390.00 | -1.12% | 27,514 |
| Feb 24, 2026 | 12,740.00 | 12,740.00 | 12,450.00 | 12,530.00 | 12,530.00 | -1.65% | 32,506 |
| Feb 23, 2026 | 12,600.00 | 12,760.00 | 12,490.00 | 12,740.00 | 12,740.00 | 1.11% | 30,076 |
| Feb 20, 2026 | 12,650.00 | 12,700.00 | 12,530.00 | 12,600.00 | 12,600.00 | -0.40% | 25,476 |
| Feb 19, 2026 | 12,740.00 | 12,870.00 | 12,440.00 | 12,650.00 | 12,650.00 | -0.47% | 35,295 |
| Feb 13, 2026 | 12,960.00 | 13,080.00 | 12,650.00 | 12,710.00 | 12,710.00 | -3.71% | 71,042 |
| Feb 12, 2026 | 13,040.00 | 13,200.00 | 12,950.00 | 13,200.00 | 13,200.00 | 1.23% | 29,599 |
| Feb 11, 2026 | 12,770.00 | 13,240.00 | 12,700.00 | 13,040.00 | 13,040.00 | 1.56% | 86,477 |
| Feb 10, 2026 | 12,260.00 | 13,090.00 | 12,260.00 | 12,840.00 | 12,840.00 | 5.25% | 87,204 |
| Feb 9, 2026 | 12,040.00 | 12,380.00 | 12,040.00 | 12,200.00 | 12,200.00 | 1.41% | 58,010 |
| Feb 6, 2026 | 12,400.00 | 12,400.00 | 11,760.00 | 12,030.00 | 12,030.00 | -3.22% | 29,030 |
| Feb 5, 2026 | 12,340.00 | 12,570.00 | 12,260.00 | 12,430.00 | 12,430.00 | -0.08% | 35,433 |
| Feb 4, 2026 | 11,720.00 | 12,440.00 | 11,720.00 | 12,440.00 | 12,440.00 | 5.07% | 58,915 |
| Feb 3, 2026 | 11,940.00 | 11,940.00 | 11,650.00 | 11,840.00 | 11,840.00 | 1.02% | 36,819 |
| Feb 2, 2026 | 12,060.00 | 12,120.00 | 11,700.00 | 11,720.00 | 11,720.00 | -3.86% | 68,870 |
| Jan 30, 2026 | 12,350.00 | 12,380.00 | 12,110.00 | 12,190.00 | 12,190.00 | -1.30% | 57,238 |
| Jan 29, 2026 | 12,320.00 | 12,410.00 | 12,050.00 | 12,350.00 | 12,350.00 | 0.24% | 60,706 |
| Jan 28, 2026 | 12,490.00 | 12,650.00 | 12,320.00 | 12,320.00 | 12,320.00 | -1.28% | 66,481 |
| Jan 27, 2026 | 12,480.00 | 12,960.00 | 12,450.00 | 12,480.00 | 12,480.00 | 0.16% | 62,775 |
| Jan 26, 2026 | 12,430.00 | 12,650.00 | 12,320.00 | 12,460.00 | 12,460.00 | 0.24% | 56,925 |
| Jan 23, 2026 | 12,310.00 | 12,500.00 | 12,010.00 | 12,430.00 | 12,430.00 | 0.97% | 41,055 |
| Jan 22, 2026 | 12,300.00 | 12,440.00 | 12,120.00 | 12,310.00 | 12,310.00 | 1.57% | 20,103 |
| Jan 21, 2026 | 12,350.00 | 12,390.00 | 12,050.00 | 12,120.00 | 12,120.00 | -2.42% | 27,432 |
| Jan 20, 2026 | 12,110.00 | 12,520.00 | 12,080.00 | 12,420.00 | 12,420.00 | 2.64% | 31,319 |
| Jan 19, 2026 | 12,150.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | -0.17% | 23,771 |
| Jan 16, 2026 | 12,260.00 | 12,310.00 | 12,080.00 | 12,120.00 | 12,120.00 | -1.14% | 21,388 |
| Jan 15, 2026 | 12,200.00 | 12,260.00 | 12,050.00 | 12,260.00 | 12,260.00 | 0.49% | 20,850 |
| Jan 14, 2026 | 12,190.00 | 12,290.00 | 12,150.00 | 12,200.00 | 12,200.00 | - | 21,667 |
| Jan 13, 2026 | 12,260.00 | 12,480.00 | 12,140.00 | 12,200.00 | 12,200.00 | -1.77% | 32,233 |
| Jan 12, 2026 | 12,300.00 | 12,420.00 | 12,190.00 | 12,420.00 | 12,420.00 | 0.40% | 31,452 |
| Jan 9, 2026 | 12,190.00 | 12,480.00 | 12,080.00 | 12,370.00 | 12,370.00 | 1.48% | 23,766 |
| Jan 8, 2026 | 12,680.00 | 12,680.00 | 12,130.00 | 12,190.00 | 12,190.00 | -3.18% | 50,274 |
| Jan 7, 2026 | 12,250.00 | 12,800.00 | 12,250.00 | 12,590.00 | 12,590.00 | 3.28% | 57,315 |
| Jan 6, 2026 | 12,600.00 | 12,600.00 | 12,110.00 | 12,190.00 | 12,190.00 | -3.25% | 38,696 |
| Jan 5, 2026 | 12,800.00 | 12,800.00 | 12,440.00 | 12,600.00 | 12,600.00 | -1.33% | 26,922 |
| Jan 2, 2026 | 12,300.00 | 12,820.00 | 12,280.00 | 12,770.00 | 12,770.00 | 3.82% | 43,055 |
| Dec 30, 2025 | 12,540.00 | 12,540.00 | 12,260.00 | 12,300.00 | 12,300.00 | -1.28% | 8,557 |
| Dec 29, 2025 | 12,230.00 | 12,500.00 | 12,220.00 | 12,460.00 | 12,460.00 | 0.89% | 17,140 |
| Dec 26, 2025 | 12,380.00 | 12,380.00 | 12,200.00 | 12,350.00 | 12,350.00 | 0.41% | 23,057 |
| Dec 24, 2025 | 12,250.00 | 12,450.00 | 12,130.00 | 12,300.00 | 12,300.00 | -0.24% | 20,984 |
| Dec 23, 2025 | 12,530.00 | 12,650.00 | 12,310.00 | 12,330.00 | 12,330.00 | -1.60% | 11,373 |
| Dec 22, 2025 | 12,500.00 | 12,640.00 | 12,350.00 | 12,530.00 | 12,530.00 | 1.46% | 15,144 |
| Dec 19, 2025 | 12,350.00 | 12,480.00 | 12,140.00 | 12,350.00 | 12,350.00 | 0.32% | 10,605 |
| Dec 18, 2025 | 12,010.00 | 12,310.00 | 11,950.00 | 12,310.00 | 12,310.00 | 1.07% | 21,042 |
| Dec 17, 2025 | 12,230.00 | 12,440.00 | 11,990.00 | 12,180.00 | 12,180.00 | 0.50% | 52,569 |
| Dec 16, 2025 | 12,790.00 | 12,790.00 | 12,110.00 | 12,120.00 | 12,120.00 | -4.79% | 66,735 |
| Dec 15, 2025 | 12,730.00 | 12,790.00 | 12,580.00 | 12,730.00 | 12,730.00 | - | 12,085 |
| Dec 12, 2025 | 12,600.00 | 12,730.00 | 12,530.00 | 12,730.00 | 12,730.00 | 0.87% | 31,615 |
| Dec 11, 2025 | 12,550.00 | 12,770.00 | 12,510.00 | 12,620.00 | 12,620.00 | 0.56% | 27,863 |
| Dec 10, 2025 | 12,610.00 | 12,680.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.48% | 22,070 |
| Dec 9, 2025 | 12,600.00 | 12,660.00 | 12,530.00 | 12,610.00 | 12,610.00 | 0.48% | 20,366 |
| Dec 8, 2025 | 12,750.00 | 12,840.00 | 12,550.00 | 12,550.00 | 12,550.00 | -1.95% | 23,319 |
| Dec 5, 2025 | 12,670.00 | 12,850.00 | 12,610.00 | 12,800.00 | 12,800.00 | 0.08% | 24,923 |
| Dec 4, 2025 | 13,070.00 | 13,070.00 | 12,750.00 | 12,790.00 | 12,790.00 | -1.92% | 28,086 |
| Dec 3, 2025 | 13,090.00 | 13,160.00 | 12,960.00 | 13,040.00 | 13,040.00 | -0.38% | 18,226 |
| Dec 2, 2025 | 13,070.00 | 13,170.00 | 12,950.00 | 13,090.00 | 13,090.00 | 0.15% | 15,047 |
| Dec 1, 2025 | 13,250.00 | 13,380.00 | 13,070.00 | 13,070.00 | 13,070.00 | -1.36% | 22,771 |
| Nov 28, 2025 | 12,950.00 | 13,280.00 | 12,950.00 | 13,250.00 | 13,250.00 | 2.32% | 39,031 |
| Nov 27, 2025 | 12,860.00 | 13,290.00 | 12,860.00 | 12,950.00 | 12,950.00 | 0.70% | 28,517 |
| Nov 26, 2025 | 12,830.00 | 12,900.00 | 12,660.00 | 12,860.00 | 12,860.00 | 1.10% | 22,762 |
| Nov 25, 2025 | 12,770.00 | 12,960.00 | 12,390.00 | 12,720.00 | 12,720.00 | -0.24% | 30,814 |
| Nov 24, 2025 | 12,910.00 | 13,110.00 | 12,680.00 | 12,750.00 | 12,750.00 | -0.55% | 17,800 |
| Nov 21, 2025 | 13,080.00 | 13,080.00 | 12,790.00 | 12,820.00 | 12,820.00 | -3.03% | 25,203 |
| Nov 20, 2025 | 12,900.00 | 13,460.00 | 12,840.00 | 13,220.00 | 13,220.00 | 2.72% | 35,486 |
| Nov 19, 2025 | 12,890.00 | 13,000.00 | 12,620.00 | 12,870.00 | 12,870.00 | -0.16% | 31,703 |
| Nov 18, 2025 | 13,350.00 | 13,560.00 | 12,750.00 | 12,890.00 | 12,890.00 | -5.01% | 77,379 |
| Nov 17, 2025 | 14,550.00 | 14,810.00 | 13,350.00 | 13,570.00 | 13,570.00 | -4.50% | 86,161 |
| Nov 14, 2025 | 14,000.00 | 14,390.00 | 13,600.00 | 14,210.00 | 14,210.00 | 1.65% | 33,865 |
| Nov 13, 2025 | 14,020.00 | 14,220.00 | 13,960.00 | 13,980.00 | 13,980.00 | -0.21% | 10,162 |
| Nov 12, 2025 | 13,480.00 | 14,470.00 | 13,480.00 | 14,010.00 | 14,010.00 | 4.01% | 22,475 |
| Nov 11, 2025 | 13,780.00 | 13,990.00 | 13,440.00 | 13,470.00 | 13,470.00 | -1.32% | 10,702 |
| Nov 10, 2025 | 13,140.00 | 13,790.00 | 13,140.00 | 13,650.00 | 13,650.00 | 3.88% | 19,978 |
| Nov 7, 2025 | 13,660.00 | 13,680.00 | 13,090.00 | 13,140.00 | 13,140.00 | -4.58% | 34,481 |
| Nov 6, 2025 | 13,620.00 | 13,830.00 | 13,350.00 | 13,770.00 | 13,770.00 | 1.10% | 15,714 |
| Nov 5, 2025 | 13,940.00 | 13,950.00 | 13,270.00 | 13,620.00 | 13,620.00 | -2.78% | 48,644 |
| Nov 4, 2025 | 14,000.00 | 14,120.00 | 13,890.00 | 14,010.00 | 14,010.00 | 0.57% | 21,891 |
| Nov 3, 2025 | 14,300.00 | 14,440.00 | 13,930.00 | 13,930.00 | 13,930.00 | -1.42% | 41,705 |
| Oct 31, 2025 | 14,250.00 | 14,350.00 | 14,060.00 | 14,130.00 | 14,130.00 | -0.84% | 21,292 |
| Oct 30, 2025 | 14,330.00 | 14,740.00 | 14,250.00 | 14,250.00 | 14,250.00 | -1.45% | 17,474 |
| Oct 29, 2025 | 14,840.00 | 14,840.00 | 14,410.00 | 14,460.00 | 14,460.00 | -2.43% | 26,103 |
| Oct 28, 2025 | 14,560.00 | 14,950.00 | 14,520.00 | 14,820.00 | 14,820.00 | 1.86% | 23,692 |
| Oct 27, 2025 | 14,310.00 | 14,890.00 | 14,310.00 | 14,550.00 | 14,550.00 | 1.68% | 27,067 |
| Oct 24, 2025 | 14,530.00 | 14,530.00 | 14,200.00 | 14,310.00 | 14,310.00 | -1.31% | 27,000 |
| Oct 23, 2025 | 14,380.00 | 14,580.00 | 14,340.00 | 14,500.00 | 14,500.00 | 0.07% | 17,977 |
| Oct 22, 2025 | 14,570.00 | 14,570.00 | 14,130.00 | 14,490.00 | 14,490.00 | -0.41% | 19,309 |
| Oct 21, 2025 | 14,410.00 | 14,580.00 | 14,290.00 | 14,550.00 | 14,550.00 | 0.97% | 25,082 |
| Oct 20, 2025 | 14,110.00 | 14,410.00 | 13,970.00 | 14,410.00 | 14,410.00 | 2.27% | 31,182 |
| Oct 17, 2025 | 14,370.00 | 14,430.00 | 14,070.00 | 14,090.00 | 14,090.00 | -2.02% | 46,395 |
| Oct 16, 2025 | 14,360.00 | 14,540.00 | 14,270.00 | 14,380.00 | 14,380.00 | -0.62% | 32,559 |
| Oct 15, 2025 | 14,550.00 | 14,650.00 | 14,330.00 | 14,470.00 | 14,470.00 | - | 31,619 |
| Oct 14, 2025 | 14,810.00 | 14,900.00 | 14,300.00 | 14,470.00 | 14,470.00 | -2.30% | 51,926 |
| Oct 13, 2025 | 14,900.00 | 15,140.00 | 14,800.00 | 14,810.00 | 14,810.00 | -2.69% | 26,090 |