Daishin Information & Communications Co.,Ltd. (KOSDAQ:020180)
South Korea · Delayed Price · Currency is KRW 989.00
+17.00 (1.75%)
At close: Jan 20, 2026
KOSDAQ:020180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 997.00 | 997.00 | 985.00 | 986.00 | 986.00 | -1.10% | 415,749 |
| Jan 9, 2026 | 996.00 | 1,002.00 | 994.00 | 997.00 | 997.00 | 0.10% | 110,039 |
| Jan 8, 2026 | 992.00 | 1,000.00 | 990.00 | 996.00 | 996.00 | - | 179,327 |
| Jan 7, 2026 | 997.00 | 1,005.00 | 990.00 | 996.00 | 996.00 | - | 271,862 |
| Jan 6, 2026 | 993.00 | 1,012.00 | 993.00 | 996.00 | 996.00 | 0.30% | 282,574 |
| Jan 5, 2026 | 1,018.00 | 1,036.00 | 991.00 | 993.00 | 993.00 | -2.36% | 441,383 |
| Jan 2, 2026 | 1,017.00 | 1,022.00 | 988.00 | 1,017.00 | 1,017.00 | - | 339,323 |
| Dec 30, 2025 | 1,038.00 | 1,042.00 | 1,016.00 | 1,017.00 | 1,017.00 | -2.12% | 390,677 |
| Dec 29, 2025 | 1,041.00 | 1,045.00 | 1,032.00 | 1,039.00 | 1,039.00 | -0.19% | 179,233 |
| Dec 26, 2025 | 1,047.00 | 1,050.00 | 1,015.00 | 1,041.00 | 1,041.00 | -1.05% | 279,976 |
| Dec 24, 2025 | 1,057.00 | 1,057.00 | 1,046.00 | 1,052.00 | 1,052.00 | -0.09% | 61,180 |
| Dec 23, 2025 | 1,065.00 | 1,065.00 | 1,047.00 | 1,053.00 | 1,053.00 | -0.75% | 182,832 |
| Dec 22, 2025 | 1,051.00 | 1,064.00 | 1,047.00 | 1,061.00 | 1,061.00 | 1.14% | 156,188 |
| Dec 19, 2025 | 1,043.00 | 1,060.00 | 1,035.00 | 1,049.00 | 1,049.00 | 0.58% | 138,604 |
| Dec 18, 2025 | 1,038.00 | 1,091.00 | 1,031.00 | 1,043.00 | 1,043.00 | -0.10% | 309,281 |
| Dec 17, 2025 | 1,034.00 | 1,051.00 | 1,033.00 | 1,044.00 | 1,044.00 | 0.48% | 136,194 |
| Dec 16, 2025 | 1,056.00 | 1,060.00 | 1,039.00 | 1,039.00 | 1,039.00 | -1.61% | 159,870 |
| Dec 15, 2025 | 1,052.00 | 1,068.00 | 1,042.00 | 1,056.00 | 1,056.00 | 0.76% | 122,131 |
| Dec 12, 2025 | 1,055.00 | 1,066.00 | 1,040.00 | 1,048.00 | 1,048.00 | -0.76% | 246,927 |
| Dec 11, 2025 | 1,061.00 | 1,070.00 | 1,038.00 | 1,056.00 | 1,056.00 | -0.66% | 185,153 |
| Dec 10, 2025 | 1,061.00 | 1,069.00 | 1,053.00 | 1,063.00 | 1,063.00 | -0.09% | 100,081 |
| Dec 9, 2025 | 1,083.00 | 1,086.00 | 1,064.00 | 1,064.00 | 1,064.00 | -2.12% | 180,835 |
| Dec 8, 2025 | 1,088.00 | 1,094.00 | 1,069.00 | 1,087.00 | 1,087.00 | 0.46% | 344,739 |
| Dec 5, 2025 | 1,063.00 | 1,085.00 | 1,055.00 | 1,082.00 | 1,082.00 | 2.17% | 292,599 |
| Dec 4, 2025 | 1,078.00 | 1,078.00 | 1,057.00 | 1,059.00 | 1,059.00 | -1.03% | 113,028 |
| Dec 3, 2025 | 1,067.00 | 1,100.00 | 1,031.00 | 1,070.00 | 1,070.00 | 0.85% | 343,424 |
| Dec 2, 2025 | 1,055.00 | 1,064.00 | 1,039.00 | 1,061.00 | 1,061.00 | 0.57% | 270,303 |
| Dec 1, 2025 | 1,025.00 | 1,086.00 | 1,025.00 | 1,055.00 | 1,055.00 | 2.93% | 949,719 |
| Nov 28, 2025 | 1,017.00 | 1,027.00 | 1,002.00 | 1,025.00 | 1,025.00 | 1.49% | 221,461 |
| Nov 27, 2025 | 1,036.00 | 1,036.00 | 1,003.00 | 1,010.00 | 1,010.00 | 0.10% | 233,543 |
| Nov 26, 2025 | 993.00 | 1,092.00 | 986.00 | 1,009.00 | 1,009.00 | 1.51% | 2,359,654 |
| Nov 25, 2025 | 999.00 | 1,012.00 | 985.00 | 994.00 | 994.00 | 0.10% | 109,893 |
| Nov 24, 2025 | 1,002.00 | 1,006.00 | 990.00 | 993.00 | 993.00 | -1.10% | 164,318 |
| Nov 21, 2025 | 1,012.00 | 1,012.00 | 990.00 | 1,004.00 | 1,004.00 | -0.50% | 206,165 |
| Nov 20, 2025 | 995.00 | 1,016.00 | 995.00 | 1,009.00 | 1,009.00 | 1.00% | 122,597 |
| Nov 19, 2025 | 1,005.00 | 1,015.00 | 995.00 | 999.00 | 999.00 | -1.58% | 273,351 |
| Nov 18, 2025 | 1,032.00 | 1,039.00 | 1,010.00 | 1,015.00 | 1,015.00 | -2.31% | 161,162 |
| Nov 17, 2025 | 1,017.00 | 1,040.00 | 1,017.00 | 1,039.00 | 1,039.00 | 2.36% | 258,068 |
| Nov 14, 2025 | 1,028.00 | 1,028.00 | 1,005.00 | 1,015.00 | 1,015.00 | -1.26% | 159,047 |
| Nov 13, 2025 | 1,030.00 | 1,031.00 | 1,015.00 | 1,028.00 | 1,028.00 | 0.49% | 116,229 |
| Nov 12, 2025 | 1,014.00 | 1,041.00 | 1,014.00 | 1,023.00 | 1,023.00 | 0.79% | 155,094 |