Daishin Information & Communications Co.,Ltd. (KOSDAQ:020180)
South Korea · Delayed Price · Currency is KRW 4,020.00
-170.00 (-4.06%)
At close: Aug 24, 2026
KOSDAQ:020180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,150.00 | 4,220.00 | 4,000.00 | 4,190.00 | 4,190.00 | 0.96% | 58,130 |
| Aug 20, 2026 | 4,410.00 | 4,425.00 | 4,085.00 | 4,150.00 | 4,150.00 | -3.82% | 110,838 |
| Aug 19, 2026 | 4,190.00 | 5,380.00 | 4,095.00 | 4,315.00 | 4,315.00 | 3.23% | 552,497 |
| Jul 24, 2026 | 4,195.00 | 4,305.00 | 4,150.00 | 4,180.00 | 4,180.00 | -1.76% | 37,520 |
| Jul 23, 2026 | 4,220.00 | 4,270.00 | 4,170.00 | 4,255.00 | 4,255.00 | 0.83% | 58,726 |
| Jul 22, 2026 | 4,310.00 | 4,450.00 | 4,150.00 | 4,220.00 | 4,220.00 | -2.76% | 75,211 |
| Jul 21, 2026 | 4,310.00 | 4,465.00 | 4,250.00 | 4,340.00 | 4,340.00 | -2.25% | 25,805 |
| Jul 20, 2026 | 4,480.00 | 4,500.00 | 4,355.00 | 4,440.00 | 4,440.00 | -1.44% | 39,890 |
| Jul 16, 2026 | 4,480.00 | 4,525.00 | 4,250.00 | 4,505.00 | 4,505.00 | 0.56% | 18,506 |
| Jul 15, 2026 | 4,310.00 | 4,545.00 | 4,310.00 | 4,480.00 | 4,480.00 | 3.11% | 28,797 |
| Jul 14, 2026 | 4,345.00 | 4,465.00 | 4,210.00 | 4,345.00 | 4,345.00 | -3.01% | 39,269 |
| Jul 13, 2026 | 4,530.00 | 4,650.00 | 4,350.00 | 4,480.00 | 4,480.00 | -2.08% | 43,641 |
| Jul 10, 2026 | 4,415.00 | 4,605.00 | 4,300.00 | 4,575.00 | 4,575.00 | 3.62% | 46,578 |
| Jul 9, 2026 | 4,415.00 | 4,510.00 | 4,310.00 | 4,415.00 | 4,415.00 | - | 20,024 |
| Jul 8, 2026 | 4,440.00 | 4,580.00 | 4,395.00 | 4,415.00 | 4,415.00 | -1.56% | 32,000 |
| Jul 7, 2026 | 4,610.00 | 4,625.00 | 4,460.00 | 4,485.00 | 4,485.00 | -2.82% | 42,697 |
| Jul 6, 2026 | 4,650.00 | 4,700.00 | 4,545.00 | 4,615.00 | 4,615.00 | -0.97% | 24,551 |
| Jul 3, 2026 | 4,660.00 | 4,700.00 | 4,575.00 | 4,660.00 | 4,660.00 | - | 26,434 |
| Jul 2, 2026 | 4,850.00 | 4,850.00 | 4,555.00 | 4,660.00 | 4,660.00 | -4.21% | 64,523 |
| Jul 1, 2026 | 4,860.00 | 4,955.00 | 4,780.00 | 4,865.00 | 4,865.00 | 0.10% | 57,237 |
| Jun 30, 2026 | 4,815.00 | 5,000.00 | 4,805.00 | 4,860.00 | 4,860.00 | - | 47,765 |
| Jun 29, 2026 | 4,580.00 | 4,915.00 | 4,490.00 | 4,860.00 | 4,860.00 | 6.00% | 85,850 |
| Jun 26, 2026 | 4,705.00 | 4,750.00 | 4,490.00 | 4,585.00 | 4,585.00 | -2.55% | 92,506 |
| Jun 25, 2026 | 4,740.00 | 4,875.00 | 4,655.00 | 4,705.00 | 4,705.00 | -0.63% | 99,528 |
| Jun 24, 2026 | 4,740.00 | 4,845.00 | 4,545.00 | 4,735.00 | 4,735.00 | - | 108,374 |
| Jun 23, 2026 | 5,000.00 | 5,070.00 | 4,675.00 | 4,735.00 | 4,735.00 | -5.86% | 159,560 |
| Jun 22, 2026 | 4,990.00 | 5,185.00 | 4,915.00 | 5,030.00 | 5,030.00 | 1.72% | 94,113 |
| Jun 19, 2026 | 5,320.00 | 5,380.00 | 4,835.00 | 4,945.00 | 4,945.00 | -6.96% | 145,307 |
| Jun 18, 2026 | 5,550.00 | 5,550.00 | 5,295.00 | 5,315.00 | 5,315.00 | -2.74% | 88,478 |
| Jun 17, 2026 | 5,415.00 | 5,530.00 | 5,400.00 | 5,465.00 | 5,465.00 | 0.92% | 50,186 |
| Jun 16, 2026 | 5,260.00 | 5,445.00 | 5,235.00 | 5,415.00 | 5,415.00 | 3.24% | 99,835 |
| Jun 15, 2026 | 5,200.00 | 5,295.00 | 5,105.00 | 5,245.00 | 5,245.00 | 2.74% | 79,102 |
| Jun 12, 2026 | 5,020.00 | 5,245.00 | 5,010.00 | 5,105.00 | 5,105.00 | 2.61% | 62,858 |
| Jun 11, 2026 | 4,830.00 | 5,100.00 | 4,750.00 | 4,975.00 | 4,975.00 | 3.00% | 74,967 |
| Jun 10, 2026 | 5,000.00 | 5,100.00 | 4,800.00 | 4,830.00 | 4,830.00 | -3.30% | 91,840 |
| Jun 9, 2026 | 4,975.00 | 5,295.00 | 4,915.00 | 4,995.00 | 4,995.00 | 0.60% | 86,931 |
| Jun 8, 2026 | 4,675.00 | 5,110.00 | 4,675.00 | 4,965.00 | 4,965.00 | -0.10% | 124,153 |
| Jun 5, 2026 | 5,135.00 | 5,135.00 | 4,795.00 | 4,970.00 | 4,970.00 | -2.26% | 100,088 |
| Jun 4, 2026 | 5,135.00 | 5,210.00 | 4,945.00 | 5,085.00 | 5,085.00 | -0.88% | 104,504 |
| Jun 2, 2026 | 5,030.00 | 5,200.00 | 4,860.00 | 5,130.00 | 5,130.00 | 1.89% | 169,262 |
| Jun 1, 2026 | 5,005.00 | 5,195.00 | 4,780.00 | 5,035.00 | 5,035.00 | -0.30% | 303,993 |
| May 29, 2026 | 6,115.00 | 6,335.00 | 5,010.00 | 5,050.00 | 5,050.00 | -17.75% | 950,459 |
| May 28, 2026 | 6,400.00 | 6,400.00 | 5,965.00 | 6,140.00 | 6,140.00 | -4.51% | 268,836 |
| May 27, 2026 | 6,225.00 | 7,230.00 | 6,180.00 | 6,430.00 | 6,430.00 | 3.63% | 1,348,076 |
| May 26, 2026 | 5,825.00 | 6,335.00 | 5,775.00 | 6,205.00 | 6,205.00 | 7.54% | 353,945 |
| May 22, 2026 | 5,800.00 | 5,930.00 | 5,760.00 | 5,770.00 | 5,770.00 | 0.17% | 77,273 |
| May 21, 2026 | 5,665.00 | 5,815.00 | 5,600.00 | 5,760.00 | 5,760.00 | 2.04% | 124,556 |
| May 20, 2026 | 5,520.00 | 5,665.00 | 5,385.00 | 5,645.00 | 5,645.00 | 2.26% | 135,521 |
| May 19, 2026 | 5,475.00 | 5,745.00 | 5,375.00 | 5,520.00 | 5,520.00 | 0.82% | 180,028 |
| May 18, 2026 | 5,480.00 | 5,600.00 | 5,375.00 | 5,475.00 | 5,475.00 | 1.01% | 137,051 |