Daishin Information & Communications Co.,Ltd. (KOSDAQ:020180)
South Korea · Delayed Price · Currency is KRW 3,860.00
-15.00 (-0.39%)
At close: Oct 2, 2026
KOSDAQ:020180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,850.00 | 3,900.00 | 3,850.00 | 3,875.00 | 3,875.00 | 0.78% | 11,423 |
| Sep 30, 2026 | 3,955.00 | 3,965.00 | 3,845.00 | 3,845.00 | 3,845.00 | -1.91% | 13,688 |
| Sep 29, 2026 | 3,900.00 | 3,970.00 | 3,900.00 | 3,920.00 | 3,920.00 | -1.38% | 13,404 |
| Sep 28, 2026 | 3,985.00 | 4,000.00 | 3,730.00 | 3,975.00 | 3,975.00 | - | 14,758 |
| Sep 23, 2026 | 3,975.00 | 4,050.00 | 3,940.00 | 3,975.00 | 3,975.00 | 0.13% | 23,530 |
| Sep 22, 2026 | 4,015.00 | 4,015.00 | 3,960.00 | 3,970.00 | 3,970.00 | -0.50% | 9,963 |
| Sep 21, 2026 | 4,085.00 | 4,085.00 | 3,970.00 | 3,990.00 | 3,990.00 | -2.33% | 9,720 |
| Sep 18, 2026 | 4,170.00 | 4,170.00 | 4,045.00 | 4,085.00 | 4,085.00 | 0.62% | 9,062 |
| Sep 17, 2026 | 4,015.00 | 4,120.00 | 4,015.00 | 4,060.00 | 4,060.00 | 1.12% | 12,977 |
| Sep 16, 2026 | 4,100.00 | 4,170.00 | 3,995.00 | 4,015.00 | 4,015.00 | -0.86% | 7,659 |
| Sep 15, 2026 | 4,115.00 | 4,185.00 | 3,995.00 | 4,050.00 | 4,050.00 | -1.70% | 6,719 |
| Sep 14, 2026 | 4,000.00 | 4,210.00 | 3,915.00 | 4,120.00 | 4,120.00 | 3.78% | 66,885 |
| Sep 11, 2026 | 3,970.00 | 4,025.00 | 3,940.00 | 3,970.00 | 3,970.00 | - | 21,250 |
| Sep 10, 2026 | 4,095.00 | 4,095.00 | 3,930.00 | 3,970.00 | 3,970.00 | -3.17% | 25,897 |
| Sep 9, 2026 | 3,930.00 | 4,115.00 | 3,835.00 | 4,100.00 | 4,100.00 | 4.59% | 49,696 |
| Sep 8, 2026 | 3,955.00 | 3,990.00 | 3,860.00 | 3,920.00 | 3,920.00 | -0.38% | 24,779 |
| Sep 7, 2026 | 3,995.00 | 4,005.00 | 3,780.00 | 3,935.00 | 3,935.00 | -1.50% | 35,118 |
| Sep 4, 2026 | 3,970.00 | 4,015.00 | 3,940.00 | 3,995.00 | 3,995.00 | - | 21,080 |
| Sep 3, 2026 | 4,025.00 | 4,050.00 | 3,935.00 | 3,995.00 | 3,995.00 | -0.75% | 11,881 |
| Sep 2, 2026 | 3,995.00 | 4,030.00 | 3,950.00 | 4,025.00 | 4,025.00 | 0.63% | 15,518 |
| Sep 1, 2026 | 3,930.00 | 4,010.00 | 3,910.00 | 4,000.00 | 4,000.00 | -0.25% | 27,258 |
| Aug 31, 2026 | 3,965.00 | 4,045.00 | 3,925.00 | 4,010.00 | 4,010.00 | 0.25% | 12,332 |
| Aug 28, 2026 | 4,000.00 | 4,020.00 | 3,935.00 | 4,000.00 | 4,000.00 | - | 18,564 |
| Aug 27, 2026 | 3,965.00 | 4,050.00 | 3,950.00 | 4,000.00 | 4,000.00 | 1.01% | 12,900 |
| Aug 26, 2026 | 4,040.00 | 4,060.00 | 3,890.00 | 3,960.00 | 3,960.00 | -1.98% | 15,419 |
| Aug 25, 2026 | 4,020.00 | 4,090.00 | 3,855.00 | 4,040.00 | 4,040.00 | 0.50% | 27,035 |
| Aug 24, 2026 | 4,190.00 | 4,210.00 | 4,000.00 | 4,020.00 | 4,020.00 | -4.06% | 24,459 |
| 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 |