D&C Media Co.,Ltd. (KOSDAQ:263720)
South Korea
· Delayed Price · Currency is KRW 12,800
+10 (0.08%)
At close: Dec 5, 2025
D&C Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 14,740.00 | 15,220.00 | 14,620.00 | 15,220.00 | 15,220.00 | 3.54% | 34,511 |
| Oct 2, 2025 | 14,630.00 | 14,860.00 | 14,460.00 | 14,700.00 | 14,700.00 | 1.31% | 29,755 |
| Oct 1, 2025 | 14,650.00 | 14,810.00 | 14,480.00 | 14,510.00 | 14,510.00 | -0.89% | 20,860 |
| Sep 30, 2025 | 14,730.00 | 14,850.00 | 14,540.00 | 14,640.00 | 14,640.00 | -0.54% | 21,840 |
| Sep 29, 2025 | 14,650.00 | 15,190.00 | 14,610.00 | 14,720.00 | 14,720.00 | 0.48% | 14,752 |
| Sep 26, 2025 | 15,000.00 | 15,000.00 | 14,590.00 | 14,650.00 | 14,650.00 | -2.33% | 37,298 |
| Sep 25, 2025 | 15,080.00 | 15,120.00 | 14,860.00 | 15,000.00 | 15,000.00 | -0.53% | 30,770 |
| Sep 24, 2025 | 15,170.00 | 15,200.00 | 14,990.00 | 15,080.00 | 15,080.00 | -0.59% | 29,895 |
| Sep 23, 2025 | 15,450.00 | 15,490.00 | 15,150.00 | 15,170.00 | 15,170.00 | -1.30% | 25,861 |
| Sep 22, 2025 | 15,800.00 | 15,830.00 | 15,370.00 | 15,370.00 | 15,370.00 | -2.72% | 55,349 |
| Sep 19, 2025 | 15,900.00 | 16,040.00 | 15,710.00 | 15,800.00 | 15,800.00 | -0.57% | 24,995 |
| Sep 18, 2025 | 16,020.00 | 16,020.00 | 15,730.00 | 15,890.00 | 15,890.00 | 0.25% | 49,729 |
| Sep 17, 2025 | 16,000.00 | 16,030.00 | 15,720.00 | 15,850.00 | 15,850.00 | -0.56% | 29,994 |
| Sep 16, 2025 | 16,490.00 | 16,800.00 | 15,930.00 | 15,940.00 | 15,940.00 | - | 114,151 |
| Sep 15, 2025 | 16,310.00 | 16,330.00 | 15,810.00 | 15,940.00 | 15,940.00 | -1.60% | 48,129 |
| Sep 12, 2025 | 16,130.00 | 16,300.00 | 16,100.00 | 16,200.00 | 16,200.00 | -0.06% | 17,289 |
| Sep 11, 2025 | 16,270.00 | 16,390.00 | 16,150.00 | 16,210.00 | 16,210.00 | -0.37% | 13,008 |
| Sep 10, 2025 | 16,140.00 | 16,300.00 | 16,100.00 | 16,270.00 | 16,270.00 | 0.93% | 10,135 |
| Sep 9, 2025 | 16,000.00 | 16,200.00 | 15,900.00 | 16,120.00 | 16,120.00 | 0.81% | 11,012 |
| Sep 8, 2025 | 16,160.00 | 16,320.00 | 15,990.00 | 15,990.00 | 15,990.00 | -1.05% | 16,538 |
| Sep 5, 2025 | 16,360.00 | 16,390.00 | 16,160.00 | 16,160.00 | 16,160.00 | -0.74% | 10,177 |
| Sep 4, 2025 | 15,880.00 | 16,390.00 | 15,860.00 | 16,280.00 | 16,280.00 | 2.65% | 28,093 |
| Sep 3, 2025 | 15,800.00 | 15,900.00 | 15,650.00 | 15,860.00 | 15,860.00 | 0.32% | 21,701 |
| Sep 2, 2025 | 15,900.00 | 15,900.00 | 15,660.00 | 15,810.00 | 15,810.00 | 0.13% | 34,929 |
| Sep 1, 2025 | 16,200.00 | 16,200.00 | 15,740.00 | 15,790.00 | 15,790.00 | -1.68% | 20,386 |
| Aug 29, 2025 | 16,110.00 | 16,300.00 | 15,960.00 | 16,060.00 | 16,060.00 | -1.05% | 22,911 |
| Aug 28, 2025 | 16,190.00 | 16,240.00 | 15,900.00 | 16,230.00 | 16,230.00 | -0.37% | 26,435 |
| Aug 27, 2025 | 16,430.00 | 16,530.00 | 16,140.00 | 16,290.00 | 16,290.00 | -0.91% | 15,489 |
| Aug 26, 2025 | 16,410.00 | 16,560.00 | 16,240.00 | 16,440.00 | 16,440.00 | 0.18% | 14,877 |
| Aug 25, 2025 | 16,100.00 | 16,420.00 | 16,100.00 | 16,410.00 | 16,410.00 | 2.50% | 29,823 |
| Aug 22, 2025 | 16,100.00 | 16,230.00 | 15,850.00 | 16,010.00 | 16,010.00 | -0.44% | 40,333 |
| Aug 21, 2025 | 16,410.00 | 16,770.00 | 16,060.00 | 16,080.00 | 16,080.00 | -1.89% | 44,114 |
| Aug 20, 2025 | 16,780.00 | 16,780.00 | 15,990.00 | 16,390.00 | 16,390.00 | -1.27% | 35,146 |
| Aug 19, 2025 | 16,830.00 | 17,100.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.18% | 30,762 |
| Aug 18, 2025 | 17,400.00 | 17,400.00 | 16,580.00 | 16,630.00 | 16,630.00 | -4.43% | 63,316 |
| Aug 14, 2025 | 17,960.00 | 18,410.00 | 17,210.00 | 17,400.00 | 17,400.00 | 0.46% | 189,685 |
| Aug 13, 2025 | 17,480.00 | 17,500.00 | 16,750.00 | 17,320.00 | 17,320.00 | 3.10% | 54,904 |
| Aug 12, 2025 | 16,750.00 | 17,030.00 | 16,720.00 | 16,800.00 | 16,800.00 | 0.30% | 24,412 |
| Aug 11, 2025 | 17,380.00 | 17,380.00 | 16,740.00 | 16,750.00 | 16,750.00 | -2.10% | 18,348 |
| Aug 8, 2025 | 17,050.00 | 17,660.00 | 17,040.00 | 17,110.00 | 17,110.00 | -0.35% | 32,279 |
| Aug 7, 2025 | 16,840.00 | 17,310.00 | 16,750.00 | 17,170.00 | 17,170.00 | 1.96% | 37,945 |
| Aug 6, 2025 | 16,590.00 | 16,840.00 | 16,310.00 | 16,840.00 | 16,840.00 | 1.51% | 15,218 |
| Aug 5, 2025 | 16,380.00 | 16,910.00 | 16,380.00 | 16,590.00 | 16,590.00 | 1.34% | 18,569 |
| Aug 4, 2025 | 15,720.00 | 16,590.00 | 15,720.00 | 16,370.00 | 16,370.00 | 3.80% | 33,429 |
| Aug 1, 2025 | 16,510.00 | 16,670.00 | 15,710.00 | 15,770.00 | 15,770.00 | -5.40% | 64,894 |
| Jul 31, 2025 | 16,290.00 | 16,820.00 | 16,290.00 | 16,670.00 | 16,670.00 | 2.21% | 26,813 |
| Jul 30, 2025 | 16,360.00 | 16,620.00 | 16,270.00 | 16,310.00 | 16,310.00 | 0.31% | 23,399 |
| Jul 29, 2025 | 16,120.00 | 16,530.00 | 16,020.00 | 16,260.00 | 16,260.00 | 0.87% | 28,650 |
| Jul 28, 2025 | 16,280.00 | 16,470.00 | 16,110.00 | 16,120.00 | 16,120.00 | -1.41% | 34,135 |
| Jul 25, 2025 | 16,400.00 | 16,440.00 | 16,210.00 | 16,350.00 | 16,350.00 | 0.06% | 24,696 |
| Jul 24, 2025 | 17,000.00 | 17,020.00 | 16,200.00 | 16,340.00 | 16,340.00 | -4.00% | 73,879 |
| Jul 23, 2025 | 17,470.00 | 17,530.00 | 16,890.00 | 17,020.00 | 17,020.00 | -1.73% | 35,701 |
| Jul 22, 2025 | 17,680.00 | 17,680.00 | 17,150.00 | 17,320.00 | 17,320.00 | -0.74% | 27,408 |
| Jul 21, 2025 | 17,630.00 | 17,740.00 | 17,370.00 | 17,450.00 | 17,450.00 | -0.40% | 18,207 |
| Jul 18, 2025 | 17,800.00 | 17,850.00 | 17,460.00 | 17,520.00 | 17,520.00 | -2.12% | 25,792 |
| Jul 17, 2025 | 17,800.00 | 18,130.00 | 17,580.00 | 17,900.00 | 17,900.00 | - | 30,679 |
| Jul 16, 2025 | 18,140.00 | 18,180.00 | 17,750.00 | 17,900.00 | 17,900.00 | -1.92% | 34,043 |
| Jul 15, 2025 | 18,200.00 | 18,370.00 | 18,040.00 | 18,250.00 | 18,250.00 | 0.61% | 33,106 |
| Jul 14, 2025 | 17,920.00 | 18,390.00 | 17,850.00 | 18,140.00 | 18,140.00 | 2.25% | 56,546 |
| Jul 11, 2025 | 18,190.00 | 18,520.00 | 17,720.00 | 17,740.00 | 17,740.00 | -2.37% | 64,388 |