D&C Media Co., Ltd. 263720
KRX · South Korea · Technology Services
KRW 6,930.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,930.00 | 0.00% | KRW 7,100.00 | KRW 7,100.00 | KRW 6,860.00 | 5.12K |
| 2026-10-01 | KRW 6,930.00 | +0.73% | KRW 6,870.00 | KRW 6,990.00 | KRW 6,850.00 | 1.95K |
| 2026-09-30 | KRW 6,880.00 | 0.00% | KRW 6,880.00 | KRW 7,030.00 | KRW 6,830.00 | 6.43K |
| 2026-09-29 | KRW 6,880.00 | -0.72% | KRW 6,810.00 | KRW 6,940.00 | KRW 6,810.00 | 5.55K |
| 2026-09-28 | KRW 6,930.00 | +1.46% | KRW 6,850.00 | KRW 6,970.00 | KRW 6,810.00 | 4.47K |
| 2026-09-23 | KRW 6,830.00 | -0.87% | KRW 6,880.00 | KRW 6,900.00 | KRW 6,760.00 | 9.48K |
| 2026-09-22 | KRW 6,890.00 | -0.58% | KRW 6,970.00 | KRW 6,970.00 | KRW 6,790.00 | 13.07K |
| 2026-09-21 | KRW 6,930.00 | -2.94% | KRW 7,140.00 | KRW 7,140.00 | KRW 6,870.00 | 9.56K |
| 2026-09-18 | KRW 7,140.00 | +2.44% | KRW 6,990.00 | KRW 7,200.00 | KRW 6,960.00 | 15.72K |
| 2026-09-17 | KRW 6,970.00 | -1.55% | KRW 7,080.00 | KRW 7,090.00 | KRW 6,900.00 | 3.89K |
| 2026-09-16 | KRW 7,080.00 | -0.70% | KRW 7,120.00 | KRW 7,160.00 | KRW 6,920.00 | 8.05K |
| 2026-09-15 | KRW 7,130.00 | +0.28% | KRW 7,000.00 | KRW 7,210.00 | KRW 6,880.00 | 5.00K |
| 2026-09-14 | KRW 7,110.00 | -0.28% | KRW 7,080.00 | KRW 7,130.00 | KRW 6,820.00 | 7.55K |
| 2026-09-11 | KRW 7,130.00 | +3.63% | KRW 6,880.00 | KRW 7,150.00 | KRW 6,880.00 | 7.04K |
| 2026-09-10 | KRW 6,880.00 | -2.41% | KRW 7,030.00 | KRW 7,040.00 | KRW 6,840.00 | 7.21K |
| 2026-09-09 | KRW 7,050.00 | +0.86% | KRW 6,990.00 | KRW 7,060.00 | KRW 6,940.00 | 3.03K |
| 2026-09-08 | KRW 6,990.00 | -1.69% | KRW 7,100.00 | KRW 7,140.00 | KRW 6,930.00 | 8.56K |
| 2026-09-07 | KRW 7,110.00 | -0.56% | KRW 7,190.00 | KRW 7,190.00 | KRW 6,980.00 | 7.91K |
| 2026-09-04 | KRW 7,150.00 | +0.56% | KRW 7,030.00 | KRW 7,300.00 | KRW 6,920.00 | 5.34K |
| 2026-09-03 | KRW 7,110.00 | -0.14% | KRW 7,040.00 | KRW 7,200.00 | KRW 6,970.00 | 9.68K |
| 2026-09-02 | KRW 7,120.00 | -0.42% | KRW 7,280.00 | KRW 7,280.00 | KRW 7,010.00 | 4.71K |
| 2026-09-01 | KRW 7,150.00 | -0.28% | KRW 7,160.00 | KRW 7,270.00 | KRW 7,040.00 | 10.59K |
| 2026-08-31 | KRW 7,170.00 | -1.38% | KRW 7,290.00 | KRW 7,290.00 | KRW 6,970.00 | 8.05K |
| 2026-08-28 | KRW 7,270.00 | +1.96% | KRW 7,130.00 | KRW 7,360.00 | KRW 7,080.00 | 4.07K |
| 2026-08-27 | KRW 7,130.00 | -3.39% | KRW 7,330.00 | KRW 7,390.00 | KRW 7,050.00 | 11.86K |
| 2026-08-26 | KRW 7,380.00 | -0.67% | KRW 7,430.00 | KRW 7,470.00 | KRW 7,330.00 | 10.97K |
| 2026-08-25 | KRW 7,430.00 | +2.48% | KRW 7,250.00 | KRW 7,520.00 | KRW 7,170.00 | 12.34K |
| 2026-08-24 | KRW 7,250.00 | -3.33% | KRW 7,620.00 | KRW 7,620.00 | KRW 7,200.00 | 13.54K |
| 2026-08-21 | KRW 7,500.00 | +0.54% | KRW 7,400.00 | KRW 7,600.00 | KRW 7,310.00 | 8.45K |
| 2026-08-20 | KRW 7,460.00 | +0.13% | KRW 7,520.00 | KRW 7,590.00 | KRW 7,330.00 | 5.65K |
| 2026-08-19 | KRW 7,450.00 | +1.36% | KRW 7,210.00 | KRW 7,470.00 | KRW 7,110.00 | 6.36K |
| 2026-08-18 | KRW 7,350.00 | -3.42% | KRW 7,610.00 | KRW 7,610.00 | KRW 7,280.00 | 20.16K |
| 2026-08-14 | KRW 7,610.00 | +2.01% | KRW 7,500.00 | KRW 7,640.00 | KRW 7,350.00 | 10.73K |
| 2026-08-13 | KRW 7,460.00 | +0.40% | KRW 7,500.00 | KRW 7,550.00 | KRW 7,350.00 | 7.06K |
| 2026-08-12 | KRW 7,430.00 | +1.78% | KRW 7,300.00 | KRW 7,490.00 | KRW 7,300.00 | 18.62K |
| 2026-08-11 | KRW 7,300.00 | +1.25% | KRW 7,210.00 | KRW 7,380.00 | KRW 7,150.00 | 14.02K |
| 2026-08-10 | KRW 7,210.00 | +1.55% | KRW 7,100.00 | KRW 7,300.00 | KRW 6,980.00 | 10.42K |
| 2026-08-07 | KRW 7,100.00 | +2.16% | KRW 6,900.00 | KRW 7,140.00 | KRW 6,860.00 | 18.88K |
| 2026-08-06 | KRW 6,950.00 | 0.00% | KRW 7,050.00 | KRW 7,050.00 | KRW 6,800.00 | 7.85K |
| 2026-08-05 | KRW 6,950.00 | -0.71% | KRW 7,050.00 | KRW 7,050.00 | KRW 6,870.00 | 14.39K |
| 2026-08-04 | KRW 7,000.00 | +6.06% | KRW 6,500.00 | KRW 7,000.00 | KRW 6,500.00 | 14.97K |
| 2026-08-03 | KRW 6,600.00 | +3.13% | KRW 6,400.00 | KRW 6,720.00 | KRW 6,300.00 | 10.60K |
| 2026-07-31 | KRW 6,400.00 | +6.49% | KRW 6,050.00 | KRW 6,430.00 | KRW 6,050.00 | 16.07K |
| 2026-07-30 | KRW 6,010.00 | -3.53% | KRW 5,780.00 | KRW 6,390.00 | KRW 5,780.00 | 34.83K |
| 2026-07-29 | KRW 6,230.00 | -6.32% | KRW 6,650.00 | KRW 6,710.00 | KRW 6,010.00 | 13.86K |
| 2026-07-28 | KRW 6,650.00 | -4.04% | KRW 6,900.00 | KRW 6,900.00 | KRW 6,480.00 | 19.33K |
| 2026-07-27 | KRW 6,930.00 | +0.58% | KRW 6,990.00 | KRW 7,040.00 | KRW 6,650.00 | 10.31K |
| 2026-07-24 | KRW 6,890.00 | +1.62% | KRW 6,780.00 | KRW 6,890.00 | KRW 6,730.00 | 7.42K |
| 2026-07-23 | KRW 6,780.00 | +3.99% | KRW 6,590.00 | KRW 6,900.00 | KRW 6,560.00 | 12.27K |
| 2026-07-22 | KRW 6,520.00 | -0.91% | KRW 6,560.00 | KRW 6,730.00 | KRW 6,500.00 | 13.37K |
| 2026-07-21 | KRW 6,580.00 | +0.92% | KRW 6,480.00 | KRW 6,670.00 | KRW 6,400.00 | 11.95K |
| 2026-07-20 | KRW 6,520.00 | -3.69% | KRW 6,770.00 | KRW 6,830.00 | KRW 6,510.00 | 16.89K |
| 2026-07-16 | KRW 6,770.00 | -0.15% | KRW 6,780.00 | KRW 6,880.00 | KRW 6,640.00 | 9.74K |
| 2026-07-15 | KRW 6,780.00 | +2.11% | KRW 6,590.00 | KRW 6,840.00 | KRW 6,580.00 | 17.42K |
| 2026-07-14 | KRW 6,640.00 | -0.30% | KRW 6,530.00 | KRW 6,740.00 | KRW 6,430.00 | 34.09K |
| 2026-07-13 | KRW 6,660.00 | -1.77% | KRW 6,690.00 | KRW 6,860.00 | KRW 6,600.00 | 22.92K |
| 2026-07-10 | KRW 6,780.00 | +5.12% | KRW 6,450.00 | KRW 6,910.00 | KRW 6,450.00 | 99.08K |
| 2026-07-09 | KRW 6,450.00 | -10.79% | KRW 7,160.00 | KRW 7,300.00 | KRW 6,220.00 | 301.91K |
| 2026-07-08 | KRW 7,230.00 | -7.90% | KRW 7,830.00 | KRW 7,830.00 | KRW 7,110.00 | 84.24K |
| 2026-07-07 | KRW 7,850.00 | +1.95% | KRW 7,610.00 | KRW 7,860.00 | KRW 7,490.00 | 29.60K |
| 2026-07-06 | KRW 7,700.00 | +5.05% | KRW 7,500.00 | KRW 7,970.00 | KRW 7,500.00 | 32.56K |
| 2026-07-03 | KRW 7,330.00 | -2.53% | KRW 7,510.00 | KRW 7,510.00 | KRW 7,070.00 | 8.39K |
| 2026-07-02 | KRW 7,520.00 | +2.45% | KRW 7,340.00 | KRW 7,860.00 | KRW 7,210.00 | 21.83K |
| 2026-07-01 | KRW 7,340.00 | +3.38% | KRW 7,300.00 | KRW 7,390.00 | KRW 7,050.00 | 13.26K |
| 2026-06-30 | KRW 7,100.00 | -2.87% | KRW 7,310.00 | KRW 7,380.00 | KRW 7,100.00 | 17.44K |
| 2026-06-29 | KRW 7,310.00 | +8.78% | KRW 6,660.00 | KRW 7,400.00 | KRW 6,660.00 | 56.87K |
| 2026-06-26 | KRW 6,720.00 | -4.00% | KRW 6,930.00 | KRW 6,990.00 | KRW 6,650.00 | 37.15K |
| 2026-06-25 | KRW 7,000.00 | -4.89% | KRW 7,380.00 | KRW 7,510.00 | KRW 7,000.00 | 43.11K |
| 2026-06-24 | KRW 7,360.00 | -4.54% | KRW 7,710.00 | KRW 7,990.00 | KRW 7,260.00 | 40.90K |
| 2026-06-23 | KRW 7,710.00 | -5.63% | KRW 8,060.00 | KRW 8,340.00 | KRW 7,700.00 | 48.37K |
| 2026-06-22 | KRW 8,170.00 | -1.68% | KRW 8,320.00 | KRW 8,790.00 | KRW 8,120.00 | 29.34K |
| 2026-06-19 | KRW 8,310.00 | -4.26% | KRW 8,690.00 | KRW 8,970.00 | KRW 8,260.00 | 38.96K |
| 2026-06-18 | KRW 8,680.00 | -4.41% | KRW 9,010.00 | KRW 9,130.00 | KRW 8,680.00 | 11.54K |
| 2026-06-17 | KRW 9,080.00 | +1.11% | KRW 9,170.00 | KRW 9,170.00 | KRW 8,970.00 | 16.55K |
| 2026-06-16 | KRW 8,980.00 | -1.54% | KRW 9,050.00 | KRW 9,240.00 | KRW 8,970.00 | 12.06K |
| 2026-06-15 | KRW 9,120.00 | -0.65% | KRW 9,220.00 | KRW 9,410.00 | KRW 9,010.00 | 19.99K |
| 2026-06-12 | KRW 9,180.00 | -1.61% | KRW 9,340.00 | KRW 9,590.00 | KRW 9,110.00 | 49.38K |
| 2026-06-11 | KRW 9,330.00 | +0.54% | KRW 9,260.00 | KRW 9,500.00 | KRW 8,940.00 | 17.24K |
| 2026-06-10 | KRW 9,280.00 | +3.11% | KRW 9,030.00 | KRW 9,310.00 | KRW 8,830.00 | 11.63K |
| 2026-06-09 | KRW 9,000.00 | +5.26% | KRW 8,550.00 | KRW 9,190.00 | KRW 8,550.00 | 16.01K |
| 2026-06-08 | KRW 8,550.00 | -4.47% | KRW 8,800.00 | KRW 8,950.00 | KRW 8,490.00 | 26.76K |
| 2026-06-05 | KRW 8,950.00 | -2.72% | KRW 9,100.00 | KRW 9,360.00 | KRW 8,830.00 | 15.04K |
| 2026-06-04 | KRW 9,200.00 | +1.66% | KRW 9,100.00 | KRW 9,490.00 | KRW 9,100.00 | 14.62K |
| 2026-06-02 | KRW 9,050.00 | 0.00% | KRW 8,960.00 | KRW 9,170.00 | KRW 8,600.00 | 58.39K |
| 2026-06-01 | KRW 9,050.00 | -3.10% | KRW 9,540.00 | KRW 9,540.00 | KRW 9,010.00 | 27.20K |
| 2026-05-29 | KRW 9,340.00 | -2.81% | KRW 9,540.00 | KRW 9,760.00 | KRW 9,100.00 | 33.15K |
| 2026-05-28 | KRW 9,610.00 | -0.31% | KRW 9,550.00 | KRW 9,700.00 | KRW 9,400.00 | 24.93K |
| 2026-05-27 | KRW 9,640.00 | -4.08% | KRW 10,010.00 | KRW 10,110.00 | KRW 9,500.00 | 62.70K |
| 2026-05-26 | KRW 10,050.00 | -3.37% | KRW 10,400.00 | KRW 10,450.00 | KRW 10,030.00 | 32.52K |
| 2026-05-22 | KRW 10,400.00 | +2.06% | KRW 10,110.00 | KRW 10,400.00 | KRW 10,110.00 | 14.11K |