Daishin Information & Communications Co.,Ltd. (KOSDAQ:020180)
South Korea · Delayed Price · Currency is KRW 1,059.00
-11.00 (-1.03%)
At close: Dec 4, 2025
KOSDAQ:020180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,024.00 | 1,030.00 | 1,001.00 | 1,015.00 | 1,015.00 | -0.88% | 144,747 |
| Nov 10, 2025 | 1,005.00 | 1,027.00 | 1,005.00 | 1,024.00 | 1,024.00 | 1.89% | 161,605 |
| Nov 7, 2025 | 997.00 | 1,021.00 | 993.00 | 1,005.00 | 1,005.00 | -0.69% | 280,101 |
| Nov 6, 2025 | 1,012.00 | 1,025.00 | 995.00 | 1,012.00 | 1,012.00 | -0.39% | 193,798 |
| Nov 5, 2025 | 1,017.00 | 1,020.00 | 992.00 | 1,016.00 | 1,016.00 | -0.97% | 433,724 |
| Nov 4, 2025 | 1,030.00 | 1,042.00 | 1,020.00 | 1,026.00 | 1,026.00 | -1.25% | 317,474 |
| Nov 3, 2025 | 1,063.00 | 1,067.00 | 1,021.00 | 1,039.00 | 1,039.00 | -2.90% | 503,647 |
| Oct 31, 2025 | 1,051.00 | 1,079.00 | 1,051.00 | 1,070.00 | 1,070.00 | 0.75% | 368,137 |
| 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 |