Daishin Information & Communications Co.,Ltd. (KOSDAQ:020180)
South Korea · Delayed Price · Currency is KRW 836.00
-15.00 (-1.76%)
At close: Jul 24, 2026
KOSDAQ:020180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 839.00 | 861.00 | 830.00 | 836.00 | 836.00 | -1.76% | 187,514 |
| Jul 23, 2026 | 844.00 | 854.00 | 834.00 | 851.00 | 851.00 | 0.83% | 293,429 |
| Jul 22, 2026 | 862.00 | 890.00 | 830.00 | 844.00 | 844.00 | -2.76% | 375,702 |
| Jul 21, 2026 | 862.00 | 893.00 | 850.00 | 868.00 | 868.00 | -2.25% | 129,025 |
| Jul 20, 2026 | 896.00 | 900.00 | 871.00 | 888.00 | 888.00 | -1.44% | 199,451 |
| Jul 16, 2026 | 896.00 | 905.00 | 850.00 | 901.00 | 901.00 | 0.56% | 92,528 |
| Jul 15, 2026 | 862.00 | 909.00 | 862.00 | 896.00 | 896.00 | 3.11% | 143,989 |
| Jul 14, 2026 | 869.00 | 893.00 | 842.00 | 869.00 | 869.00 | -3.01% | 184,756 |
| Jul 13, 2026 | 906.00 | 930.00 | 870.00 | 896.00 | 896.00 | -2.08% | 217,370 |
| Jul 10, 2026 | 883.00 | 921.00 | 860.00 | 915.00 | 915.00 | 3.62% | 232,892 |
| Jul 9, 2026 | 883.00 | 902.00 | 862.00 | 883.00 | 883.00 | - | 100,121 |
| Jul 8, 2026 | 888.00 | 916.00 | 879.00 | 883.00 | 883.00 | -1.56% | 158,554 |
| Jul 7, 2026 | 922.00 | 925.00 | 892.00 | 897.00 | 897.00 | -2.82% | 203,453 |
| Jul 6, 2026 | 930.00 | 940.00 | 909.00 | 923.00 | 923.00 | -0.97% | 122,219 |
| Jul 3, 2026 | 932.00 | 940.00 | 915.00 | 932.00 | 932.00 | - | 131,953 |
| Jul 2, 2026 | 970.00 | 970.00 | 911.00 | 932.00 | 932.00 | -4.21% | 322,619 |
| Jul 1, 2026 | 972.00 | 991.00 | 956.00 | 973.00 | 973.00 | 0.10% | 281,347 |
| Jun 30, 2026 | 963.00 | 1,000.00 | 961.00 | 972.00 | 972.00 | - | 238,819 |
| Jun 29, 2026 | 916.00 | 983.00 | 898.00 | 972.00 | 972.00 | 6.00% | 428,250 |
| Jun 26, 2026 | 941.00 | 950.00 | 898.00 | 917.00 | 917.00 | -2.55% | 462,532 |
| Jun 25, 2026 | 948.00 | 975.00 | 931.00 | 941.00 | 941.00 | -0.63% | 497,378 |
| Jun 24, 2026 | 948.00 | 969.00 | 909.00 | 947.00 | 947.00 | - | 539,045 |
| Jun 23, 2026 | 1,000.00 | 1,014.00 | 935.00 | 947.00 | 947.00 | -5.86% | 796,700 |
| Jun 22, 2026 | 998.00 | 1,037.00 | 983.00 | 1,006.00 | 1,006.00 | 1.72% | 470,560 |
| Jun 19, 2026 | 1,064.00 | 1,076.00 | 967.00 | 989.00 | 989.00 | -6.96% | 726,536 |
| Jun 18, 2026 | 1,110.00 | 1,110.00 | 1,059.00 | 1,063.00 | 1,063.00 | -2.74% | 432,293 |
| Jun 17, 2026 | 1,083.00 | 1,106.00 | 1,080.00 | 1,093.00 | 1,093.00 | 0.92% | 250,402 |
| Jun 16, 2026 | 1,052.00 | 1,089.00 | 1,047.00 | 1,083.00 | 1,083.00 | 3.24% | 499,177 |
| Jun 15, 2026 | 1,040.00 | 1,059.00 | 1,021.00 | 1,049.00 | 1,049.00 | 2.74% | 395,512 |
| Jun 12, 2026 | 1,004.00 | 1,049.00 | 1,002.00 | 1,021.00 | 1,021.00 | 2.61% | 314,292 |
| Jun 11, 2026 | 966.00 | 1,020.00 | 950.00 | 995.00 | 995.00 | 3.00% | 374,837 |
| Jun 10, 2026 | 1,000.00 | 1,020.00 | 960.00 | 966.00 | 966.00 | -3.30% | 458,039 |
| Jun 9, 2026 | 995.00 | 1,059.00 | 983.00 | 999.00 | 999.00 | 0.60% | 433,299 |
| Jun 8, 2026 | 935.00 | 1,022.00 | 935.00 | 993.00 | 993.00 | -0.10% | 615,192 |
| Jun 5, 2026 | 1,027.00 | 1,027.00 | 959.00 | 994.00 | 994.00 | -2.26% | 499,529 |
| Jun 4, 2026 | 1,027.00 | 1,042.00 | 989.00 | 1,017.00 | 1,017.00 | -0.88% | 522,520 |
| Jun 2, 2026 | 1,006.00 | 1,040.00 | 972.00 | 1,026.00 | 1,026.00 | 1.89% | 845,746 |
| Jun 1, 2026 | 1,001.00 | 1,039.00 | 956.00 | 1,007.00 | 1,007.00 | -0.30% | 1,507,073 |
| May 29, 2026 | 1,223.00 | 1,267.00 | 1,002.00 | 1,010.00 | 1,010.00 | -17.75% | 4,680,097 |
| May 28, 2026 | 1,280.00 | 1,280.00 | 1,193.00 | 1,228.00 | 1,228.00 | -4.51% | 1,344,184 |
| 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 |