Daishin Information & Communications Co.,Ltd. (KOSDAQ:020180)
South Korea · Delayed Price · Currency is KRW 1,080.00
+6.00 (0.56%)
At close: Mar 27, 2026
KOSDAQ:020180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,065.00 | 1,095.00 | 1,050.00 | 1,080.00 | 1,080.00 | 0.56% | 404,837 |
| Mar 26, 2026 | 1,060.00 | 1,090.00 | 1,045.00 | 1,074.00 | 1,074.00 | 1.42% | 448,939 |
| Mar 25, 2026 | 1,080.00 | 1,082.00 | 1,010.00 | 1,059.00 | 1,059.00 | -0.94% | 203,585 |
| Mar 24, 2026 | 1,039.00 | 1,071.00 | 1,031.00 | 1,069.00 | 1,069.00 | 3.89% | 275,860 |
| Mar 23, 2026 | 1,050.00 | 1,050.00 | 1,027.00 | 1,029.00 | 1,029.00 | -2.37% | 238,228 |
| Mar 20, 2026 | 1,040.00 | 1,058.00 | 1,035.00 | 1,054.00 | 1,054.00 | 1.93% | 187,517 |
| Mar 19, 2026 | 1,031.00 | 1,041.00 | 1,025.00 | 1,034.00 | 1,034.00 | -0.67% | 194,198 |
| Mar 18, 2026 | 1,021.00 | 1,042.00 | 1,018.00 | 1,041.00 | 1,041.00 | 1.96% | 376,878 |
| Mar 17, 2026 | 1,023.00 | 1,044.00 | 1,011.00 | 1,021.00 | 1,021.00 | 0.59% | 390,236 |
| Mar 16, 2026 | 1,006.00 | 1,020.00 | 997.00 | 1,015.00 | 1,015.00 | 0.89% | 251,903 |
| Mar 13, 2026 | 999.00 | 1,023.00 | 990.00 | 1,006.00 | 1,006.00 | 0.70% | 222,902 |
| Mar 12, 2026 | 995.00 | 1,003.00 | 987.00 | 999.00 | 999.00 | 0.40% | 175,054 |
| Mar 11, 2026 | 982.00 | 1,013.00 | 980.00 | 995.00 | 995.00 | 1.53% | 259,334 |
| Mar 10, 2026 | 981.00 | 997.00 | 976.00 | 980.00 | 980.00 | 0.82% | 209,588 |
| Mar 9, 2026 | 988.00 | 988.00 | 956.00 | 972.00 | 972.00 | -1.92% | 279,768 |
| Mar 6, 2026 | 978.00 | 1,010.00 | 965.00 | 991.00 | 991.00 | 1.33% | 257,293 |
| Mar 5, 2026 | 950.00 | 988.00 | 946.00 | 978.00 | 978.00 | 5.50% | 509,251 |
| Mar 4, 2026 | 1,001.00 | 1,001.00 | 927.00 | 927.00 | 927.00 | -7.94% | 1,209,508 |
| Mar 3, 2026 | 1,025.00 | 1,034.00 | 1,000.00 | 1,007.00 | 1,007.00 | -2.71% | 704,084 |
| Feb 27, 2026 | 1,038.00 | 1,045.00 | 1,029.00 | 1,035.00 | 1,035.00 | -0.38% | 307,408 |
| Feb 26, 2026 | 1,069.00 | 1,069.00 | 1,032.00 | 1,039.00 | 1,039.00 | -2.81% | 681,566 |
| Feb 25, 2026 | 1,098.00 | 1,098.00 | 1,065.00 | 1,069.00 | 1,069.00 | -2.37% | 548,676 |
| Feb 24, 2026 | 1,094.00 | 1,100.00 | 1,073.00 | 1,095.00 | 1,095.00 | 0.18% | 549,983 |
| Feb 23, 2026 | 1,111.00 | 1,115.00 | 1,079.00 | 1,093.00 | 1,093.00 | -1.09% | 804,385 |
| Feb 20, 2026 | 1,110.00 | 1,138.00 | 1,088.00 | 1,105.00 | 1,105.00 | 0.45% | 1,404,266 |
| Feb 19, 2026 | 1,089.00 | 1,108.00 | 1,065.00 | 1,100.00 | 1,100.00 | 6.80% | 3,325,438 |
| Feb 13, 2026 | 1,015.00 | 1,116.00 | 1,015.00 | 1,030.00 | 1,030.00 | 2.59% | 4,473,714 |
| Feb 12, 2026 | 1,002.00 | 1,011.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.20% | 280,340 |
| Feb 11, 2026 | 1,007.00 | 1,012.00 | 997.00 | 1,002.00 | 1,002.00 | -0.30% | 240,977 |
| Feb 10, 2026 | 994.00 | 1,006.00 | 990.00 | 1,005.00 | 1,005.00 | 1.11% | 227,784 |
| Feb 9, 2026 | 993.00 | 1,008.00 | 991.00 | 994.00 | 994.00 | 0.10% | 175,653 |
| Feb 6, 2026 | 991.00 | 996.00 | 966.00 | 993.00 | 993.00 | -0.50% | 249,387 |
| Feb 5, 2026 | 1,002.00 | 1,008.00 | 994.00 | 998.00 | 998.00 | -0.89% | 241,214 |
| Feb 4, 2026 | 993.00 | 1,009.00 | 983.00 | 1,007.00 | 1,007.00 | 0.90% | 287,020 |
| Feb 3, 2026 | 988.00 | 1,003.00 | 988.00 | 998.00 | 998.00 | 0.91% | 177,906 |
| Feb 2, 2026 | 1,018.00 | 1,018.00 | 989.00 | 989.00 | 989.00 | -2.85% | 438,607 |
| Jan 30, 2026 | 1,029.00 | 1,038.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.10% | 370,395 |
| Jan 29, 2026 | 1,005.00 | 1,029.00 | 1,002.00 | 1,019.00 | 1,019.00 | 1.80% | 331,579 |
| Jan 28, 2026 | 1,009.00 | 1,019.00 | 998.00 | 1,001.00 | 1,001.00 | -1.38% | 304,455 |
| Jan 27, 2026 | 1,014.00 | 1,018.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.10% | 138,868 |
| Jan 26, 2026 | 1,010.00 | 1,025.00 | 994.00 | 1,014.00 | 1,014.00 | 0.50% | 372,291 |
| Jan 23, 2026 | 1,000.00 | 1,011.00 | 993.00 | 1,009.00 | 1,009.00 | 1.61% | 268,008 |
| Jan 22, 2026 | 989.00 | 999.00 | 984.00 | 993.00 | 993.00 | 0.61% | 217,083 |
| Jan 21, 2026 | 988.00 | 995.00 | 979.00 | 987.00 | 987.00 | -0.20% | 296,613 |
| Jan 20, 2026 | 972.00 | 990.00 | 967.00 | 989.00 | 989.00 | 1.75% | 307,302 |
| Jan 19, 2026 | 980.00 | 981.00 | 969.00 | 972.00 | 972.00 | -0.92% | 253,894 |
| Jan 16, 2026 | 980.00 | 989.00 | 980.00 | 981.00 | 981.00 | 0.10% | 138,696 |
| Jan 15, 2026 | 983.00 | 987.00 | 975.00 | 980.00 | 980.00 | -0.31% | 151,750 |
| Jan 14, 2026 | 982.00 | 985.00 | 974.00 | 983.00 | 983.00 | 0.10% | 151,372 |
| Jan 13, 2026 | 987.00 | 993.00 | 981.00 | 982.00 | 982.00 | -0.41% | 221,677 |