Daiwon Media Co., Ltd. 048910
KRX · South Korea · Consumer Services
KRW 7,140.00+180.00 (+2.59%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7,140.00 | +2.59% | KRW 7,000.00 | KRW 7,270.00 | KRW 6,910.00 | 45.65K |
| 2026-09-30 | KRW 6,960.00 | -3.60% | KRW 7,220.00 | KRW 7,220.00 | KRW 6,880.00 | 55.74K |
| 2026-09-29 | KRW 7,220.00 | +3.74% | KRW 7,030.00 | KRW 7,220.00 | KRW 6,950.00 | 56.47K |
| 2026-09-28 | KRW 6,960.00 | -1.83% | KRW 7,140.00 | KRW 7,270.00 | KRW 6,950.00 | 106.62K |
| 2026-09-23 | KRW 7,090.00 | +6.46% | KRW 6,700.00 | KRW 7,170.00 | KRW 6,530.00 | 125.30K |
| 2026-09-22 | KRW 6,660.00 | +0.76% | KRW 6,670.00 | KRW 6,740.00 | KRW 6,550.00 | 35.26K |
| 2026-09-21 | KRW 6,610.00 | +0.76% | KRW 6,570.00 | KRW 6,800.00 | KRW 6,460.00 | 51.50K |
| 2026-09-18 | KRW 6,560.00 | +2.34% | KRW 6,450.00 | KRW 6,610.00 | KRW 6,410.00 | 26.58K |
| 2026-09-17 | KRW 6,410.00 | -0.93% | KRW 6,460.00 | KRW 6,590.00 | KRW 6,340.00 | 15.31K |
| 2026-09-16 | KRW 6,470.00 | +3.03% | KRW 6,350.00 | KRW 6,530.00 | KRW 6,120.00 | 29.92K |
| 2026-09-15 | KRW 6,280.00 | -2.03% | KRW 6,410.00 | KRW 6,450.00 | KRW 6,240.00 | 28.52K |
| 2026-09-14 | KRW 6,410.00 | +0.16% | KRW 6,400.00 | KRW 6,500.00 | KRW 6,230.00 | 24.07K |
| 2026-09-11 | KRW 6,400.00 | -1.69% | KRW 6,460.00 | KRW 6,460.00 | KRW 6,260.00 | 18.92K |
| 2026-09-10 | KRW 6,510.00 | -2.25% | KRW 6,660.00 | KRW 6,660.00 | KRW 6,380.00 | 25.93K |
| 2026-09-09 | KRW 6,660.00 | 0.00% | KRW 6,660.00 | KRW 6,770.00 | KRW 6,400.00 | 62.42K |
| 2026-09-08 | KRW 6,660.00 | +1.37% | KRW 6,670.00 | KRW 6,870.00 | KRW 6,490.00 | 62.20K |
| 2026-09-07 | KRW 6,570.00 | +3.96% | KRW 6,440.00 | KRW 6,700.00 | KRW 6,400.00 | 34.66K |
| 2026-09-04 | KRW 6,320.00 | +2.43% | KRW 6,130.00 | KRW 6,340.00 | KRW 6,130.00 | 30.56K |
| 2026-09-03 | KRW 6,170.00 | -3.74% | KRW 6,410.00 | KRW 6,450.00 | KRW 6,150.00 | 64.40K |
| 2026-09-02 | KRW 6,410.00 | +2.40% | KRW 6,250.00 | KRW 6,740.00 | KRW 6,140.00 | 125.19K |
| 2026-09-01 | KRW 6,260.00 | +3.13% | KRW 6,080.00 | KRW 6,340.00 | KRW 6,010.00 | 77.30K |
| 2026-08-31 | KRW 6,070.00 | +2.88% | KRW 5,840.00 | KRW 6,100.00 | KRW 5,810.00 | 51.92K |
| 2026-08-28 | KRW 5,900.00 | +3.69% | KRW 5,650.00 | KRW 5,950.00 | KRW 5,650.00 | 63.78K |
| 2026-08-27 | KRW 5,690.00 | +0.35% | KRW 5,670.00 | KRW 5,770.00 | KRW 5,620.00 | 28.38K |
| 2026-08-26 | KRW 5,670.00 | +0.89% | KRW 5,560.00 | KRW 5,690.00 | KRW 5,500.00 | 18.17K |
| 2026-08-25 | KRW 5,620.00 | +1.81% | KRW 5,500.00 | KRW 5,660.00 | KRW 5,410.00 | 22.56K |
| 2026-08-24 | KRW 5,520.00 | +1.28% | KRW 5,460.00 | KRW 5,600.00 | KRW 5,360.00 | 17.61K |
| 2026-08-21 | KRW 5,450.00 | -0.18% | KRW 5,400.00 | KRW 5,450.00 | KRW 5,290.00 | 32.32K |
| 2026-08-20 | KRW 5,460.00 | -0.18% | KRW 5,490.00 | KRW 5,530.00 | KRW 5,390.00 | 26.00K |
| 2026-08-19 | KRW 5,470.00 | -1.97% | KRW 5,510.00 | KRW 5,530.00 | KRW 5,150.00 | 23.10K |
| 2026-08-18 | KRW 5,580.00 | +0.18% | KRW 5,600.00 | KRW 5,770.00 | KRW 5,450.00 | 77.08K |
| 2026-08-14 | KRW 5,570.00 | +10.08% | KRW 5,090.00 | KRW 5,630.00 | KRW 5,010.00 | 167.13K |
| 2026-08-13 | KRW 5,060.00 | -0.39% | KRW 5,080.00 | KRW 5,100.00 | KRW 4,980.00 | 17.46K |
| 2026-08-12 | KRW 5,080.00 | +0.59% | KRW 5,080.00 | KRW 5,090.00 | KRW 4,980.00 | 15.69K |
| 2026-08-11 | KRW 5,050.00 | +1.30% | KRW 4,985.00 | KRW 5,090.00 | KRW 4,895.00 | 23.91K |
| 2026-08-10 | KRW 4,985.00 | +2.15% | KRW 4,945.00 | KRW 4,995.00 | KRW 4,825.00 | 29.28K |
| 2026-08-07 | KRW 4,880.00 | +2.31% | KRW 4,780.00 | KRW 4,930.00 | KRW 4,760.00 | 28.74K |
| 2026-08-06 | KRW 4,770.00 | +1.60% | KRW 4,695.00 | KRW 4,820.00 | KRW 4,600.00 | 35.80K |
| 2026-08-05 | KRW 4,695.00 | +2.62% | KRW 4,605.00 | KRW 4,750.00 | KRW 4,605.00 | 23.69K |
| 2026-08-04 | KRW 4,575.00 | +5.05% | KRW 4,360.00 | KRW 4,580.00 | KRW 4,355.00 | 17.20K |
| 2026-08-03 | KRW 4,355.00 | +0.35% | KRW 4,340.00 | KRW 4,425.00 | KRW 4,295.00 | 15.97K |
| 2026-07-31 | KRW 4,340.00 | +3.58% | KRW 4,200.00 | KRW 4,385.00 | KRW 4,200.00 | 14.61K |
| 2026-07-30 | KRW 4,190.00 | +0.60% | KRW 3,800.00 | KRW 4,310.00 | KRW 3,800.00 | 34.03K |
| 2026-07-29 | KRW 4,165.00 | -5.34% | KRW 4,370.00 | KRW 4,535.00 | KRW 3,940.00 | 98.39K |
| 2026-07-28 | KRW 4,400.00 | -4.76% | KRW 4,585.00 | KRW 4,665.00 | KRW 4,310.00 | 31.68K |
| 2026-07-27 | KRW 4,620.00 | -0.43% | KRW 4,640.00 | KRW 4,835.00 | KRW 4,540.00 | 36.76K |
| 2026-07-24 | KRW 4,640.00 | -1.07% | KRW 4,700.00 | KRW 4,745.00 | KRW 4,560.00 | 8.24K |
| 2026-07-23 | KRW 4,690.00 | +2.96% | KRW 4,510.00 | KRW 4,700.00 | KRW 4,510.00 | 99.26K |
| 2026-07-22 | KRW 4,555.00 | +1.45% | KRW 4,490.00 | KRW 4,645.00 | KRW 4,490.00 | 20.56K |
| 2026-07-21 | KRW 4,490.00 | -0.66% | KRW 4,485.00 | KRW 4,570.00 | KRW 4,310.00 | 15.70K |
| 2026-07-20 | KRW 4,520.00 | -3.62% | KRW 4,655.00 | KRW 4,690.00 | KRW 4,500.00 | 32.90K |
| 2026-07-16 | KRW 4,690.00 | -0.74% | KRW 4,705.00 | KRW 4,800.00 | KRW 4,650.00 | 8.42K |
| 2026-07-15 | KRW 4,725.00 | +2.49% | KRW 4,615.00 | KRW 4,740.00 | KRW 4,615.00 | 11.48K |
| 2026-07-14 | KRW 4,610.00 | -1.07% | KRW 4,660.00 | KRW 4,665.00 | KRW 4,500.00 | 82.23K |
| 2026-07-13 | KRW 4,660.00 | -2.92% | KRW 4,800.00 | KRW 4,865.00 | KRW 4,575.00 | 20.74K |
| 2026-07-10 | KRW 4,800.00 | +1.37% | KRW 4,735.00 | KRW 4,865.00 | KRW 4,735.00 | 7.79K |
| 2026-07-09 | KRW 4,735.00 | -0.63% | KRW 4,755.00 | KRW 4,800.00 | KRW 4,625.00 | 10.33K |
| 2026-07-08 | KRW 4,765.00 | +0.21% | KRW 4,755.00 | KRW 4,940.00 | KRW 4,400.00 | 38.88K |
| 2026-07-07 | KRW 4,755.00 | 0.00% | KRW 4,755.00 | KRW 4,875.00 | KRW 4,720.00 | 28.86K |
| 2026-07-06 | KRW 4,755.00 | +1.49% | KRW 4,710.00 | KRW 4,800.00 | KRW 4,665.00 | 14.79K |
| 2026-07-03 | KRW 4,685.00 | +0.64% | KRW 4,700.00 | KRW 4,725.00 | KRW 4,440.00 | 29.96K |
| 2026-07-02 | KRW 4,655.00 | +0.11% | KRW 4,585.00 | KRW 4,745.00 | KRW 4,510.00 | 23.91K |
| 2026-07-01 | KRW 4,650.00 | +1.64% | KRW 4,500.00 | KRW 4,840.00 | KRW 4,480.00 | 19.62K |
| 2026-06-30 | KRW 4,575.00 | -2.76% | KRW 4,705.00 | KRW 4,735.00 | KRW 4,480.00 | 21.90K |
| 2026-06-29 | KRW 4,705.00 | +12.29% | KRW 4,190.00 | KRW 4,735.00 | KRW 4,190.00 | 67.66K |
| 2026-06-26 | KRW 4,190.00 | -3.68% | KRW 4,320.00 | KRW 4,395.00 | KRW 4,100.00 | 57.36K |
| 2026-06-25 | KRW 4,350.00 | -2.79% | KRW 4,475.00 | KRW 4,600.00 | KRW 4,330.00 | 27.96K |
| 2026-06-24 | KRW 4,475.00 | -1.43% | KRW 4,300.00 | KRW 4,665.00 | KRW 4,300.00 | 70.27K |
| 2026-06-23 | KRW 4,540.00 | -5.42% | KRW 4,700.00 | KRW 4,940.00 | KRW 4,520.00 | 78.50K |
| 2026-06-22 | KRW 4,800.00 | -3.03% | KRW 4,865.00 | KRW 5,030.00 | KRW 4,790.00 | 41.77K |
| 2026-06-19 | KRW 4,950.00 | -1.79% | KRW 5,020.00 | KRW 5,030.00 | KRW 4,850.00 | 45.17K |
| 2026-06-18 | KRW 5,040.00 | -2.89% | KRW 5,190.00 | KRW 5,280.00 | KRW 4,995.00 | 29.38K |
| 2026-06-17 | KRW 5,190.00 | +0.78% | KRW 5,150.00 | KRW 5,350.00 | KRW 5,100.00 | 91.86K |
| 2026-06-16 | KRW 5,150.00 | +0.19% | KRW 5,150.00 | KRW 5,290.00 | KRW 5,090.00 | 19.59K |
| 2026-06-15 | KRW 5,140.00 | -1.15% | KRW 5,260.00 | KRW 5,390.00 | KRW 5,140.00 | 27.94K |
| 2026-06-12 | KRW 5,200.00 | +3.38% | KRW 5,100.00 | KRW 5,310.00 | KRW 5,100.00 | 36.77K |
| 2026-06-11 | KRW 5,030.00 | +0.60% | KRW 4,950.00 | KRW 5,080.00 | KRW 4,850.00 | 43.71K |
| 2026-06-10 | KRW 5,000.00 | -0.60% | KRW 4,990.00 | KRW 5,190.00 | KRW 4,885.00 | 100 |
| 2026-06-09 | KRW 5,030.00 | +5.89% | KRW 4,795.00 | KRW 5,150.00 | KRW 4,720.00 | 65.09K |
| 2026-06-08 | KRW 4,750.00 | -7.59% | KRW 4,890.00 | KRW 5,290.00 | KRW 4,750.00 | 69.21K |
| 2026-06-05 | KRW 5,140.00 | -1.15% | KRW 5,110.00 | KRW 5,270.00 | KRW 5,040.00 | 58.60K |
| 2026-06-04 | KRW 5,200.00 | -0.19% | KRW 5,120.00 | KRW 5,290.00 | KRW 5,110.00 | 19.90K |
| 2026-06-02 | KRW 5,210.00 | 0.00% | KRW 5,240.00 | KRW 5,290.00 | KRW 5,020.00 | 64.58K |
| 2026-06-01 | KRW 5,210.00 | -4.05% | KRW 5,440.00 | KRW 5,590.00 | KRW 5,100.00 | 68.16K |
| 2026-05-29 | KRW 5,430.00 | -3.04% | KRW 5,600.00 | KRW 5,930.00 | KRW 5,400.00 | 61.97K |
| 2026-05-28 | KRW 5,600.00 | -3.28% | KRW 5,900.00 | KRW 5,920.00 | KRW 5,500.00 | 46.79K |
| 2026-05-27 | KRW 5,790.00 | -4.30% | KRW 5,990.00 | KRW 6,020.00 | KRW 5,690.00 | 116.40K |
| 2026-05-26 | KRW 6,050.00 | -0.82% | KRW 6,140.00 | KRW 6,190.00 | KRW 5,970.00 | 58.93K |
| 2026-05-22 | KRW 6,100.00 | +3.39% | KRW 5,890.00 | KRW 6,120.00 | KRW 5,890.00 | 47.45K |
| 2026-05-21 | KRW 5,900.00 | -0.84% | KRW 6,060.00 | KRW 6,170.00 | KRW 5,880.00 | 116.74K |