Stock listing
KRX:048910 Daiwon Media Co., Ltd. (대원미디어) 주가
Follow Daiwon Media Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:048910
₩7,700.00 KRW -150.00 (-1.9%)
Close on Oct 30, 2026
- Day range
- ₩7,610.00 – ₩7,980.00 KRWOct 30, 2026
- Volume
- 55,329 sharesOct 30, 2026
- Market cap
- ₩94.92B KRWAt the close on Oct 30, 2026 · price × 12.33M shares outstanding
- 52-week range
- ₩3,800.00 – ₩9,640.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩604.8M KRWMedian day 51,208 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:048910 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,700.00 | -150.00 | -1.9% | ₩7,610.00 | ₩7,980.00 | ₩7,610.00 | 55,329 | |
| ₩7,850.00 | -40.00 | -0.5% | ₩7,800.00 | ₩8,020.00 | ₩7,340.00 | 188,536 | |
| ₩7,890.00 | +400.00 | +5.3% | ₩7,490.00 | ₩8,090.00 | ₩7,290.00 | 148,722 | |
| ₩7,490.00 | -500.00 | -6.3% | ₩7,830.00 | ₩8,140.00 | ₩7,120.00 | 286,648 | |
| ₩7,990.00 | -630.00 | -7.3% | ₩8,580.00 | ₩8,800.00 | ₩7,960.00 | 150,155 | |
| ₩8,620.00 | -80.00 | -0.9% | ₩8,710.00 | ₩8,980.00 | ₩8,550.00 | 170,331 | |
| ₩8,700.00 | -90.00 | -1.0% | ₩8,790.00 | ₩9,190.00 | ₩8,500.00 | 153,880 | |
| ₩8,790.00 | -210.00 | -2.3% | ₩9,070.00 | ₩9,430.00 | ₩8,780.00 | 84,576 | |
| ₩9,000.00 | -60.00 | -0.7% | ₩9,070.00 | ₩9,140.00 | ₩8,840.00 | 78,088 | |
| ₩9,060.00 | +490.00 | +5.7% | ₩8,650.00 | ₩9,280.00 | ₩8,630.00 | 148,256 | |
| ₩8,570.00 | +350.00 | +4.3% | ₩8,230.00 | ₩8,910.00 | ₩8,230.00 | 103,790 | |
| ₩8,220.00 | -520.00 | -5.9% | ₩8,690.00 | ₩8,830.00 | ₩8,050.00 | 153,023 | |
| ₩8,740.00 | +100.00 | +1.2% | ₩8,600.00 | ₩9,150.00 | ₩8,370.00 | 243,915 | |
| ₩8,640.00 | +490.00 | +6.0% | ₩7,950.00 | ₩8,720.00 | ₩7,900.00 | 228,117 | |
| ₩8,150.00 | -100.00 | -1.2% | ₩8,260.00 | ₩8,400.00 | ₩7,620.00 | 176,661 | |
| ₩8,250.00 | +880.00 | +11.9% | ₩7,450.00 | ₩8,410.00 | ₩7,350.00 | 506,644 | |
| ₩7,370.00 | +160.00 | +2.2% | ₩7,300.00 | ₩7,450.00 | ₩7,200.00 | 50,913 | |
| ₩7,210.00 | +80.00 | +1.1% | ₩7,230.00 | ₩7,780.00 | ₩7,200.00 | 191,598 | |
| ₩7,130.00 | -10.00 | -0.1% | ₩7,220.00 | ₩7,290.00 | ₩7,030.00 | 42,978 | |
| ₩7,140.00 | +180.00 | +2.6% | ₩7,000.00 | ₩7,270.00 | ₩6,910.00 | 45,651 | |
| ₩6,960.00 | -260.00 | -3.6% | ₩7,220.00 | ₩7,220.00 | ₩6,880.00 | 55,735 | |
| ₩7,220.00 | +260.00 | +3.7% | ₩7,030.00 | ₩7,220.00 | ₩6,950.00 | 56,473 | |
| ₩6,960.00 | -130.00 | -1.8% | ₩7,140.00 | ₩7,270.00 | ₩6,950.00 | 106,621 | |
| ₩7,090.00 | +430.00 | +6.5% | ₩6,700.00 | ₩7,170.00 | ₩6,530.00 | 125,302 | |
| ₩6,660.00 | +50.00 | +0.8% | ₩6,670.00 | ₩6,740.00 | ₩6,550.00 | 35,263 | |
| ₩6,610.00 | +50.00 | +0.8% | ₩6,570.00 | ₩6,800.00 | ₩6,460.00 | 51,502 | |
| ₩6,560.00 | +150.00 | +2.3% | ₩6,450.00 | ₩6,610.00 | ₩6,410.00 | 26,577 | |
| ₩6,410.00 | -60.00 | -0.9% | ₩6,460.00 | ₩6,590.00 | ₩6,340.00 | 15,308 | |
| ₩6,470.00 | +190.00 | +3.0% | ₩6,350.00 | ₩6,530.00 | ₩6,120.00 | 29,916 | |
| ₩6,280.00 | -130.00 | -2.0% | ₩6,410.00 | ₩6,450.00 | ₩6,240.00 | 27,642 | |
| ₩6,410.00 | +10.00 | +0.2% | ₩6,400.00 | ₩6,500.00 | ₩6,230.00 | 24,070 | |
| ₩6,400.00 | -110.00 | -1.7% | ₩6,460.00 | ₩6,460.00 | ₩6,260.00 | 18,917 | |
| ₩6,510.00 | -150.00 | -2.3% | ₩6,660.00 | ₩6,660.00 | ₩6,380.00 | 25,931 | |
| ₩6,660.00 | 0.00 | 0.0% | ₩6,660.00 | ₩6,770.00 | ₩6,400.00 | 62,420 | |
| ₩6,660.00 | +90.00 | +1.4% | ₩6,670.00 | ₩6,870.00 | ₩6,490.00 | 62,197 | |
| ₩6,570.00 | +250.00 | +4.0% | ₩6,440.00 | ₩6,700.00 | ₩6,400.00 | 34,655 | |
| ₩6,320.00 | +150.00 | +2.4% | ₩6,130.00 | ₩6,340.00 | ₩6,130.00 | 30,562 | |
| ₩6,170.00 | -240.00 | -3.7% | ₩6,410.00 | ₩6,450.00 | ₩6,150.00 | 64,395 | |
| ₩6,410.00 | +150.00 | +2.4% | ₩6,250.00 | ₩6,740.00 | ₩6,140.00 | 125,190 | |
| ₩6,260.00 | +190.00 | +3.1% | ₩6,080.00 | ₩6,340.00 | ₩6,010.00 | 77,298 | |
| ₩6,070.00 | +170.00 | +2.9% | ₩5,840.00 | ₩6,100.00 | ₩5,810.00 | 51,922 | |
| ₩5,900.00 | +210.00 | +3.7% | ₩5,650.00 | ₩5,950.00 | ₩5,650.00 | 63,783 | |
| ₩5,690.00 | +20.00 | +0.4% | ₩5,670.00 | ₩5,770.00 | ₩5,620.00 | 28,375 | |
| ₩5,670.00 | +50.00 | +0.9% | ₩5,560.00 | ₩5,690.00 | ₩5,500.00 | 18,173 | |
| ₩5,620.00 | +100.00 | +1.8% | ₩5,500.00 | ₩5,660.00 | ₩5,410.00 | 22,555 | |
| ₩5,520.00 | +70.00 | +1.3% | ₩5,460.00 | ₩5,600.00 | ₩5,360.00 | 17,606 | |
| ₩5,450.00 | -10.00 | -0.2% | ₩5,400.00 | ₩5,450.00 | ₩5,290.00 | 32,318 | |
| ₩5,460.00 | -10.00 | -0.2% | ₩5,490.00 | ₩5,530.00 | ₩5,390.00 | 26,000 | |
| ₩5,470.00 | -110.00 | -2.0% | ₩5,510.00 | ₩5,530.00 | ₩5,150.00 | 23,101 | |
| ₩5,580.00 | +10.00 | +0.2% | ₩5,600.00 | ₩5,770.00 | ₩5,450.00 | 77,079 | |
| ₩5,570.00 | +510.00 | +10.1% | ₩5,090.00 | ₩5,630.00 | ₩5,010.00 | 167,128 | |
| ₩5,060.00 | -20.00 | -0.4% | ₩5,080.00 | ₩5,100.00 | ₩4,980.00 | 17,456 | |
| ₩5,080.00 | +30.00 | +0.6% | ₩5,080.00 | ₩5,090.00 | ₩4,980.00 | 15,688 | |
| ₩5,050.00 | +65.00 | +1.3% | ₩4,985.00 | ₩5,090.00 | ₩4,895.00 | 23,907 | |
| ₩4,985.00 | +105.00 | +2.2% | ₩4,945.00 | ₩4,995.00 | ₩4,825.00 | 29,282 | |
| ₩4,880.00 | +110.00 | +2.3% | ₩4,780.00 | ₩4,930.00 | ₩4,760.00 | 28,744 | |
| ₩4,770.00 | +75.00 | +1.6% | ₩4,695.00 | ₩4,820.00 | ₩4,600.00 | 35,802 | |
| ₩4,695.00 | +120.00 | +2.6% | ₩4,605.00 | ₩4,750.00 | ₩4,605.00 | 23,692 | |
| ₩4,575.00 | +220.00 | +5.1% | ₩4,360.00 | ₩4,580.00 | ₩4,355.00 | 17,202 | |
| ₩4,355.00 | +15.00 | +0.3% | ₩4,340.00 | ₩4,425.00 | ₩4,295.00 | 15,967 | |
| ₩4,340.00 | +150.00 | +3.6% | ₩4,200.00 | ₩4,385.00 | ₩4,200.00 | 14,605 | |
| ₩4,190.00 | +25.00 | +0.6% | ₩3,800.00 | ₩4,310.00 | ₩3,800.00 | 34,025 |
- Ticker
- KRX:048910
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- KRX
- Currency
- KRW
Daiwon Media Co., Ltd. on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
Log in to ask 6ix AI your own questions about Daiwon Media Co., Ltd.