Daishin Information & Communications Co.,Ltd. (KOSDAQ:020180)
South Korea · Delayed Price · Currency is KRW 1,286.00
+45.00 (3.63%)
At close: May 27, 2026
KOSDAQ:020180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,245.00 | 1,446.00 | 1,236.00 | 1,286.00 | 1,286.00 | 3.63% | 6,740,382 |
| May 26, 2026 | 1,165.00 | 1,267.00 | 1,155.00 | 1,241.00 | 1,241.00 | 7.54% | 1,769,729 |
| May 22, 2026 | 1,160.00 | 1,186.00 | 1,152.00 | 1,154.00 | 1,154.00 | 0.17% | 378,227 |
| May 21, 2026 | 1,133.00 | 1,163.00 | 1,120.00 | 1,152.00 | 1,152.00 | 2.04% | 619,458 |
| May 20, 2026 | 1,104.00 | 1,133.00 | 1,077.00 | 1,129.00 | 1,129.00 | 2.26% | 672,016 |
| May 19, 2026 | 1,095.00 | 1,149.00 | 1,075.00 | 1,104.00 | 1,104.00 | 0.82% | 900,144 |
| May 18, 2026 | 1,096.00 | 1,120.00 | 1,075.00 | 1,095.00 | 1,095.00 | 1.01% | 685,256 |
| May 15, 2026 | 1,121.00 | 1,130.00 | 1,076.00 | 1,084.00 | 1,084.00 | -3.21% | 862,438 |
| May 14, 2026 | 1,130.00 | 1,153.00 | 1,107.00 | 1,120.00 | 1,120.00 | -0.18% | 458,647 |
| May 13, 2026 | 1,118.00 | 1,148.00 | 1,107.00 | 1,122.00 | 1,122.00 | 0.45% | 717,965 |
| May 12, 2026 | 1,128.00 | 1,154.00 | 1,104.00 | 1,117.00 | 1,117.00 | -1.24% | 870,423 |
| May 11, 2026 | 1,160.00 | 1,190.00 | 1,131.00 | 1,131.00 | 1,131.00 | -2.50% | 955,505 |
| May 8, 2026 | 1,180.00 | 1,183.00 | 1,140.00 | 1,160.00 | 1,160.00 | -1.53% | 621,528 |
| May 7, 2026 | 1,177.00 | 1,253.00 | 1,105.00 | 1,178.00 | 1,178.00 | 0.77% | 1,805,599 |
| May 6, 2026 | 1,202.00 | 1,212.00 | 1,166.00 | 1,169.00 | 1,169.00 | -1.93% | 1,054,082 |
| May 4, 2026 | 1,233.00 | 1,240.00 | 1,181.00 | 1,192.00 | 1,192.00 | -3.17% | 1,141,873 |
| Apr 30, 2026 | 1,250.00 | 1,257.00 | 1,228.00 | 1,231.00 | 1,231.00 | -2.22% | 905,653 |
| Apr 29, 2026 | 1,272.00 | 1,290.00 | 1,251.00 | 1,259.00 | 1,259.00 | -1.87% | 899,963 |
| Apr 28, 2026 | 1,298.00 | 1,306.00 | 1,261.00 | 1,283.00 | 1,283.00 | -0.85% | 1,152,109 |
| Apr 27, 2026 | 1,269.00 | 1,312.00 | 1,260.00 | 1,294.00 | 1,294.00 | 1.97% | 1,188,392 |
| Apr 24, 2026 | 1,270.00 | 1,291.00 | 1,244.00 | 1,269.00 | 1,269.00 | 0.32% | 1,272,906 |
| Apr 23, 2026 | 1,293.00 | 1,345.00 | 1,242.00 | 1,265.00 | 1,265.00 | -1.09% | 1,603,115 |
| Apr 22, 2026 | 1,270.00 | 1,377.00 | 1,225.00 | 1,279.00 | 1,279.00 | 0.31% | 2,910,181 |
| Apr 21, 2026 | 1,360.00 | 1,370.00 | 1,250.00 | 1,275.00 | 1,275.00 | -5.76% | 2,013,262 |
| Apr 20, 2026 | 1,362.00 | 1,402.00 | 1,281.00 | 1,353.00 | 1,353.00 | 1.50% | 3,488,378 |
| Apr 17, 2026 | 1,464.00 | 1,464.00 | 1,320.00 | 1,333.00 | 1,333.00 | -4.03% | 4,433,304 |
| Apr 16, 2026 | 1,380.00 | 1,547.00 | 1,341.00 | 1,389.00 | 1,389.00 | 2.97% | 25,021,070 |
| Apr 15, 2026 | 1,596.00 | 1,600.00 | 1,331.00 | 1,349.00 | 1,349.00 | -4.12% | 22,377,690 |
| Apr 14, 2026 | 1,100.00 | 1,407.00 | 1,094.00 | 1,407.00 | 1,407.00 | 29.92% | 20,051,470 |
| Apr 13, 2026 | 1,046.00 | 1,094.00 | 1,025.00 | 1,083.00 | 1,083.00 | 2.95% | 864,058 |
| Apr 10, 2026 | 1,044.00 | 1,056.00 | 1,040.00 | 1,052.00 | 1,052.00 | 1.15% | 153,163 |
| Apr 9, 2026 | 1,062.00 | 1,062.00 | 1,024.00 | 1,040.00 | 1,040.00 | -1.61% | 117,958 |
| Apr 8, 2026 | 1,052.00 | 1,068.00 | 1,032.00 | 1,057.00 | 1,057.00 | 3.83% | 324,468 |
| Apr 7, 2026 | 1,043.00 | 1,043.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.55% | 138,190 |
| Apr 6, 2026 | 1,063.00 | 1,073.00 | 1,031.00 | 1,034.00 | 1,034.00 | -2.73% | 152,215 |
| Apr 3, 2026 | 1,040.00 | 1,069.00 | 1,040.00 | 1,063.00 | 1,063.00 | 3.30% | 223,323 |
| Apr 2, 2026 | 1,067.00 | 1,074.00 | 1,029.00 | 1,029.00 | 1,029.00 | -3.47% | 370,537 |
| Apr 1, 2026 | 1,034.00 | 1,068.00 | 1,034.00 | 1,066.00 | 1,066.00 | 6.49% | 280,664 |
| Mar 31, 2026 | 1,085.00 | 1,095.00 | 1,001.00 | 1,001.00 | 1,001.00 | -7.49% | 692,398 |
| Mar 30, 2026 | 1,080.00 | 1,087.00 | 1,052.00 | 1,082.00 | 1,082.00 | 3.05% | 624,422 |
| Mar 27, 2026 | 1,065.00 | 1,095.00 | 1,050.00 | 1,080.00 | 1,050.00 | 0.56% | 405,394 |
| Mar 26, 2026 | 1,060.00 | 1,090.00 | 1,045.00 | 1,074.00 | 1,044.17 | 1.42% | 449,238 |
| Mar 25, 2026 | 1,080.00 | 1,082.00 | 1,010.00 | 1,059.00 | 1,029.58 | -0.94% | 203,591 |
| Mar 24, 2026 | 1,039.00 | 1,071.00 | 1,031.00 | 1,069.00 | 1,039.31 | 3.89% | 277,366 |
| Mar 23, 2026 | 1,050.00 | 1,050.00 | 1,027.00 | 1,029.00 | 1,000.42 | -2.37% | 238,228 |
| Mar 20, 2026 | 1,040.00 | 1,058.00 | 1,035.00 | 1,054.00 | 1,024.72 | 1.93% | 187,829 |
| Mar 19, 2026 | 1,031.00 | 1,041.00 | 1,025.00 | 1,034.00 | 1,005.28 | -0.67% | 194,208 |
| Mar 18, 2026 | 1,021.00 | 1,042.00 | 1,018.00 | 1,041.00 | 1,012.08 | 1.96% | 377,134 |
| Mar 17, 2026 | 1,023.00 | 1,044.00 | 1,011.00 | 1,021.00 | 992.64 | 0.59% | 390,237 |
| Mar 16, 2026 | 1,006.00 | 1,020.00 | 997.00 | 1,015.00 | 986.81 | 0.89% | 251,903 |