Daishin Information & Communications Co.,Ltd. (KOSDAQ:020180)
South Korea · Delayed Price · Currency is KRW 989.00
-1.00 (-0.10%)
Last updated: Sep 17, 2025, 2:33 PM KST
KOSDAQ:020180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1,038.00 | 1,045.00 | 1,036.00 | 1,042.00 | 1,042.00 | 0.48% | 109,440 |
| Aug 12, 2025 | 1,040.00 | 1,048.00 | 1,033.00 | 1,037.00 | 1,037.00 | - | 215,558 |
| Aug 11, 2025 | 1,044.00 | 1,049.00 | 1,035.00 | 1,037.00 | 1,037.00 | -0.86% | 138,636 |
| Aug 8, 2025 | 1,048.00 | 1,055.00 | 1,041.00 | 1,046.00 | 1,046.00 | -0.10% | 124,519 |
| Aug 7, 2025 | 1,051.00 | 1,053.00 | 1,040.00 | 1,047.00 | 1,047.00 | -0.29% | 248,901 |
| Aug 6, 2025 | 1,055.00 | 1,056.00 | 1,046.00 | 1,050.00 | 1,050.00 | -0.28% | 156,868 |
| Aug 5, 2025 | 1,049.00 | 1,060.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.48% | 189,410 |
| Aug 4, 2025 | 1,038.00 | 1,049.00 | 1,025.00 | 1,048.00 | 1,048.00 | 0.96% | 290,841 |
| Aug 1, 2025 | 1,069.00 | 1,070.00 | 1,026.00 | 1,038.00 | 1,038.00 | -3.17% | 675,039 |
| Jul 31, 2025 | 1,044.00 | 1,072.00 | 1,039.00 | 1,072.00 | 1,072.00 | 1.71% | 365,473 |
| Jul 30, 2025 | 1,049.00 | 1,068.00 | 1,046.00 | 1,054.00 | 1,054.00 | - | 309,313 |
| Jul 29, 2025 | 1,052.00 | 1,058.00 | 1,040.00 | 1,054.00 | 1,054.00 | 0.19% | 272,232 |
| Jul 28, 2025 | 1,147.00 | 1,195.00 | 1,043.00 | 1,052.00 | 1,052.00 | -1.96% | 2,650,056 |
| Jul 25, 2025 | 1,076.00 | 1,076.00 | 1,056.00 | 1,073.00 | 1,073.00 | 0.09% | 413,144 |
| Jul 24, 2025 | 1,066.00 | 1,083.00 | 1,057.00 | 1,072.00 | 1,072.00 | -0.37% | 652,447 |
| Jul 23, 2025 | 1,073.00 | 1,092.00 | 1,058.00 | 1,076.00 | 1,076.00 | 0.65% | 467,480 |
| Jul 22, 2025 | 1,103.00 | 1,103.00 | 1,063.00 | 1,069.00 | 1,069.00 | -2.99% | 562,953 |
| Jul 21, 2025 | 1,105.00 | 1,113.00 | 1,094.00 | 1,102.00 | 1,102.00 | -0.18% | 247,250 |
| Jul 18, 2025 | 1,090.00 | 1,109.00 | 1,080.00 | 1,104.00 | 1,104.00 | 1.10% | 344,553 |
| Jul 17, 2025 | 1,115.00 | 1,115.00 | 1,087.00 | 1,092.00 | 1,092.00 | -1.71% | 493,873 |
| Jul 16, 2025 | 1,117.00 | 1,120.00 | 1,110.00 | 1,111.00 | 1,111.00 | -0.54% | 261,477 |
| Jul 15, 2025 | 1,121.00 | 1,128.00 | 1,110.00 | 1,117.00 | 1,117.00 | -0.80% | 382,371 |
| Jul 14, 2025 | 1,146.00 | 1,150.00 | 1,123.00 | 1,126.00 | 1,126.00 | -1.92% | 354,062 |
| Jul 11, 2025 | 1,150.00 | 1,173.00 | 1,140.00 | 1,148.00 | 1,148.00 | 0.53% | 549,514 |