Daishin Information & Communications Co.,Ltd. (KOSDAQ:020180)
South Korea · Delayed Price · Currency is KRW 1,061.00
-11.00 (-1.03%)
Last updated: Oct 30, 2025, 12:29 PM KST
KOSDAQ:020180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,083.00 | 1,093.00 | 1,059.00 | 1,062.00 | 1,062.00 | -0.93% | 391,130 |
| Oct 29, 2025 | 1,066.00 | 1,076.00 | 1,057.00 | 1,072.00 | 1,072.00 | - | 284,900 |
| Oct 28, 2025 | 1,047.00 | 1,076.00 | 1,042.00 | 1,072.00 | 1,072.00 | 2.49% | 266,580 |
| Oct 27, 2025 | 1,054.00 | 1,059.00 | 1,043.00 | 1,046.00 | 1,046.00 | -0.38% | 187,017 |
| Oct 24, 2025 | 1,059.00 | 1,069.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.94% | 322,800 |
| Oct 23, 2025 | 1,042.00 | 1,080.00 | 1,040.00 | 1,060.00 | 1,060.00 | 0.76% | 560,715 |
| Oct 22, 2025 | 1,025.00 | 1,075.00 | 1,025.00 | 1,052.00 | 1,052.00 | 2.63% | 501,955 |
| Oct 21, 2025 | 1,036.00 | 1,044.00 | 1,022.00 | 1,025.00 | 1,025.00 | -1.06% | 167,275 |
| Oct 20, 2025 | 1,021.00 | 1,044.00 | 1,021.00 | 1,036.00 | 1,036.00 | 1.47% | 123,802 |
| Oct 17, 2025 | 1,040.00 | 1,045.00 | 1,019.00 | 1,021.00 | 1,021.00 | -1.83% | 264,059 |
| Oct 16, 2025 | 1,054.00 | 1,087.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 444,085 |
| Oct 15, 2025 | 1,034.00 | 1,060.00 | 1,033.00 | 1,050.00 | 1,050.00 | 1.06% | 246,437 |
| Oct 14, 2025 | 1,023.00 | 1,060.00 | 1,023.00 | 1,039.00 | 1,039.00 | 1.66% | 407,894 |
| Oct 13, 2025 | 1,016.00 | 1,036.00 | 1,006.00 | 1,022.00 | 1,022.00 | -1.35% | 235,307 |
| Oct 10, 2025 | 1,049.00 | 1,049.00 | 1,019.00 | 1,036.00 | 1,036.00 | -1.24% | 309,687 |
| Oct 2, 2025 | 1,019.00 | 1,049.00 | 1,010.00 | 1,049.00 | 1,049.00 | 3.66% | 445,852 |
| Oct 1, 2025 | 1,024.00 | 1,030.00 | 1,002.00 | 1,012.00 | 1,012.00 | -1.46% | 511,362 |
| Sep 30, 2025 | 1,048.00 | 1,048.00 | 1,017.00 | 1,027.00 | 1,027.00 | -2.00% | 635,196 |
| Sep 29, 2025 | 1,050.00 | 1,150.00 | 1,027.00 | 1,048.00 | 1,048.00 | 5.54% | 4,401,683 |
| Sep 26, 2025 | 1,001.00 | 1,001.00 | 982.00 | 993.00 | 993.00 | -0.80% | 248,671 |
| Sep 25, 2025 | 1,000.00 | 1,012.00 | 986.00 | 1,001.00 | 1,001.00 | 0.10% | 403,294 |
| Sep 24, 2025 | 998.00 | 1,015.00 | 996.00 | 1,000.00 | 1,000.00 | 0.20% | 260,024 |
| Sep 23, 2025 | 1,000.00 | 1,004.00 | 989.00 | 998.00 | 998.00 | - | 226,068 |
| Sep 22, 2025 | 998.00 | 1,006.00 | 992.00 | 998.00 | 998.00 | 0.10% | 194,914 |
| Sep 19, 2025 | 1,004.00 | 1,009.00 | 996.00 | 997.00 | 997.00 | -0.70% | 276,402 |
| Sep 18, 2025 | 993.00 | 1,008.00 | 993.00 | 1,004.00 | 1,004.00 | 1.11% | 206,948 |
| Sep 17, 2025 | 995.00 | 995.00 | 976.00 | 993.00 | 993.00 | 0.30% | 380,028 |
| Sep 16, 2025 | 1,003.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | -1.30% | 293,231 |
| Sep 15, 2025 | 1,010.00 | 1,010.00 | 996.00 | 1,003.00 | 1,003.00 | -0.50% | 175,376 |
| Sep 12, 2025 | 1,007.00 | 1,010.00 | 999.00 | 1,008.00 | 1,008.00 | 0.50% | 262,432 |
| Sep 11, 2025 | 1,001.00 | 1,007.00 | 996.00 | 1,003.00 | 1,003.00 | 0.50% | 122,018 |
| Sep 10, 2025 | 998.00 | 1,005.00 | 993.00 | 998.00 | 998.00 | -0.10% | 235,554 |
| Sep 9, 2025 | 981.00 | 1,008.00 | 981.00 | 999.00 | 999.00 | -0.79% | 170,283 |
| Sep 8, 2025 | 1,014.00 | 1,017.00 | 1,005.00 | 1,007.00 | 1,007.00 | -0.49% | 71,084 |
| Sep 5, 2025 | 1,010.00 | 1,013.00 | 1,005.00 | 1,012.00 | 1,012.00 | 0.70% | 137,967 |
| Sep 4, 2025 | 995.00 | 1,010.00 | 995.00 | 1,005.00 | 1,005.00 | 1.01% | 144,829 |
| Sep 3, 2025 | 999.00 | 1,005.00 | 993.00 | 995.00 | 995.00 | -0.40% | 50,186 |
| Sep 2, 2025 | 982.00 | 1,003.00 | 975.00 | 999.00 | 999.00 | 1.63% | 333,291 |
| Sep 1, 2025 | 1,000.00 | 1,000.00 | 965.00 | 983.00 | 983.00 | -1.70% | 522,602 |
| Aug 29, 2025 | 1,007.00 | 1,019.00 | 986.00 | 1,000.00 | 1,000.00 | -0.10% | 468,837 |
| Aug 28, 2025 | 1,011.00 | 1,011.00 | 999.00 | 1,001.00 | 1,001.00 | -0.60% | 287,730 |
| Aug 27, 2025 | 1,011.00 | 1,017.00 | 1,006.00 | 1,007.00 | 1,007.00 | -0.40% | 95,303 |
| Aug 26, 2025 | 1,016.00 | 1,027.00 | 1,005.00 | 1,011.00 | 1,011.00 | -0.10% | 142,001 |
| Aug 25, 2025 | 1,014.00 | 1,025.00 | 1,011.00 | 1,012.00 | 1,012.00 | 0.20% | 176,109 |
| Aug 22, 2025 | 1,018.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.49% | 139,655 |
| Aug 21, 2025 | 1,058.00 | 1,058.00 | 1,013.00 | 1,015.00 | 1,015.00 | -0.88% | 182,133 |
| Aug 20, 2025 | 1,006.00 | 1,030.00 | 1,006.00 | 1,024.00 | 1,024.00 | 0.10% | 229,749 |
| Aug 19, 2025 | 1,032.00 | 1,036.00 | 1,017.00 | 1,023.00 | 1,023.00 | -0.87% | 258,393 |
| Aug 18, 2025 | 1,047.00 | 1,051.00 | 1,030.00 | 1,032.00 | 1,032.00 | -1.99% | 308,510 |
| Aug 14, 2025 | 1,042.00 | 1,055.00 | 1,041.00 | 1,053.00 | 1,053.00 | 1.06% | 212,674 |