Daishin Information & Communications Co.,Ltd. (KOSDAQ:020180)
South Korea · Delayed Price · Currency is KRW 1,178.00
+9.00 (0.77%)
At close: May 7, 2026
KOSDAQ:020180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,177.00 | 1,253.00 | 1,105.00 | 1,178.00 | 1,178.00 | 0.77% | 1,802,803 |
| May 6, 2026 | 1,202.00 | 1,212.00 | 1,166.00 | 1,169.00 | 1,169.00 | -1.93% | 1,050,037 |
| May 4, 2026 | 1,233.00 | 1,240.00 | 1,181.00 | 1,192.00 | 1,192.00 | -3.17% | 1,126,976 |
| Apr 30, 2026 | 1,250.00 | 1,257.00 | 1,228.00 | 1,231.00 | 1,231.00 | -2.22% | 897,992 |
| Apr 29, 2026 | 1,272.00 | 1,290.00 | 1,251.00 | 1,259.00 | 1,259.00 | -1.87% | 898,238 |
| Apr 28, 2026 | 1,298.00 | 1,306.00 | 1,261.00 | 1,283.00 | 1,283.00 | -0.85% | 1,148,576 |
| 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% | 1,260,909 |
| Apr 23, 2026 | 1,293.00 | 1,345.00 | 1,242.00 | 1,265.00 | 1,265.00 | -1.09% | 1,596,886 |
| Apr 22, 2026 | 1,270.00 | 1,377.00 | 1,225.00 | 1,279.00 | 1,279.00 | 0.31% | 2,905,243 |
| 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% | 3,438,201 |
| Apr 17, 2026 | 1,464.00 | 1,464.00 | 1,320.00 | 1,333.00 | 1,333.00 | -4.03% | 4,422,498 |
| Apr 16, 2026 | 1,380.00 | 1,547.00 | 1,341.00 | 1,389.00 | 1,389.00 | 2.97% | 24,979,849 |
| Apr 15, 2026 | 1,596.00 | 1,600.00 | 1,331.00 | 1,349.00 | 1,349.00 | -4.12% | 22,283,125 |
| Apr 14, 2026 | 1,100.00 | 1,407.00 | 1,094.00 | 1,407.00 | 1,407.00 | 29.92% | 20,048,974 |
| 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% | 153,162 |
| Apr 9, 2026 | 1,062.00 | 1,062.00 | 1,024.00 | 1,040.00 | 1,040.00 | -1.61% | 116,778 |
| Apr 8, 2026 | 1,052.00 | 1,068.00 | 1,032.00 | 1,057.00 | 1,057.00 | 3.83% | 324,164 |
| 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% | 222,323 |
| Apr 2, 2026 | 1,067.00 | 1,074.00 | 1,029.00 | 1,029.00 | 1,029.00 | -3.47% | 370,335 |
| Apr 1, 2026 | 1,034.00 | 1,068.00 | 1,034.00 | 1,066.00 | 1,066.00 | 6.49% | 280,657 |
| Mar 31, 2026 | 1,085.00 | 1,095.00 | 1,001.00 | 1,001.00 | 1,001.00 | -7.49% | 690,264 |
| Mar 30, 2026 | 1,080.00 | 1,087.00 | 1,052.00 | 1,082.00 | 1,082.00 | 0.19% | 623,940 |
| 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 |
| Mar 13, 2026 | 999.00 | 1,023.00 | 990.00 | 1,006.00 | 978.06 | 0.70% | 224,403 |
| Mar 12, 2026 | 995.00 | 1,003.00 | 987.00 | 999.00 | 971.25 | 0.40% | 178,554 |
| Mar 11, 2026 | 982.00 | 1,013.00 | 980.00 | 995.00 | 967.36 | 1.53% | 262,359 |
| Mar 10, 2026 | 981.00 | 997.00 | 976.00 | 980.00 | 952.78 | 0.82% | 210,766 |
| Mar 9, 2026 | 988.00 | 988.00 | 956.00 | 972.00 | 945.00 | -1.92% | 279,768 |
| Mar 6, 2026 | 978.00 | 1,010.00 | 965.00 | 991.00 | 963.47 | 1.33% | 259,851 |
| Mar 5, 2026 | 950.00 | 988.00 | 946.00 | 978.00 | 950.83 | 5.50% | 509,778 |
| Mar 4, 2026 | 1,001.00 | 1,001.00 | 927.00 | 927.00 | 901.25 | -7.94% | 1,216,878 |
| Mar 3, 2026 | 1,025.00 | 1,034.00 | 1,000.00 | 1,007.00 | 979.03 | -2.71% | 707,770 |
| Feb 27, 2026 | 1,038.00 | 1,045.00 | 1,029.00 | 1,035.00 | 1,006.25 | -0.38% | 310,346 |
| Feb 26, 2026 | 1,069.00 | 1,069.00 | 1,032.00 | 1,039.00 | 1,010.14 | -2.81% | 689,929 |
| Feb 25, 2026 | 1,098.00 | 1,098.00 | 1,065.00 | 1,069.00 | 1,039.31 | -2.37% | 551,533 |
| Feb 24, 2026 | 1,094.00 | 1,100.00 | 1,073.00 | 1,095.00 | 1,064.58 | 0.18% | 553,986 |