DMS Co.,Ltd. (KOSDAQ:068790)
South Korea · Delayed Price · Currency is KRW 6,330.00
-10.00 (-0.16%)
At close: Mar 21, 2025
DMS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 6,340.00 | 6,400.00 | 6,280.00 | 6,330.00 | 6,080.00 | -0.16% | 51,986 |
| Mar 20, 2025 | 6,470.00 | 6,470.00 | 6,290.00 | 6,340.00 | 6,089.61 | -1.55% | 37,899 |
| Mar 19, 2025 | 6,470.00 | 6,530.00 | 6,410.00 | 6,440.00 | 6,185.66 | -1.38% | 41,121 |
| Mar 18, 2025 | 6,530.00 | 6,550.00 | 6,400.00 | 6,530.00 | 6,272.10 | - | 41,492 |
| Mar 17, 2025 | 6,510.00 | 6,620.00 | 6,490.00 | 6,530.00 | 6,272.10 | - | 60,904 |
| Mar 14, 2025 | 6,360.00 | 6,570.00 | 6,360.00 | 6,530.00 | 6,272.10 | 1.24% | 69,584 |
| Mar 13, 2025 | 6,500.00 | 6,540.00 | 6,350.00 | 6,450.00 | 6,195.26 | -0.77% | 75,026 |
| Mar 12, 2025 | 6,570.00 | 6,760.00 | 6,380.00 | 6,500.00 | 6,243.29 | 1.56% | 491,442 |
| Mar 11, 2025 | 6,150.00 | 6,400.00 | 6,150.00 | 6,400.00 | 6,147.24 | 2.56% | 50,851 |
| Mar 10, 2025 | 6,070.00 | 6,390.00 | 6,050.00 | 6,240.00 | 5,993.55 | 2.63% | 100,294 |
| Mar 7, 2025 | 6,140.00 | 6,200.00 | 6,030.00 | 6,080.00 | 5,839.87 | -0.82% | 28,578 |
| Mar 6, 2025 | 6,310.00 | 6,310.00 | 6,090.00 | 6,130.00 | 5,887.90 | -2.23% | 37,832 |
| Mar 5, 2025 | 6,250.00 | 6,320.00 | 6,120.00 | 6,270.00 | 6,022.37 | 1.62% | 62,020 |
| Mar 4, 2025 | 6,120.00 | 6,200.00 | 6,060.00 | 6,170.00 | 5,926.32 | 0.82% | 25,471 |
| Feb 28, 2025 | 6,230.00 | 6,230.00 | 6,010.00 | 6,120.00 | 5,878.29 | -1.92% | 48,541 |
| Feb 27, 2025 | 6,380.00 | 6,380.00 | 6,210.00 | 6,240.00 | 5,993.55 | -1.27% | 31,902 |
| Feb 26, 2025 | 6,430.00 | 6,440.00 | 6,280.00 | 6,320.00 | 6,070.39 | -0.78% | 34,848 |
| Feb 25, 2025 | 6,420.00 | 6,440.00 | 6,300.00 | 6,370.00 | 6,118.42 | -0.93% | 27,302 |
| Feb 24, 2025 | 6,390.00 | 6,510.00 | 6,320.00 | 6,430.00 | 6,176.05 | 0.47% | 49,545 |
| Feb 21, 2025 | 6,450.00 | 6,460.00 | 6,330.00 | 6,400.00 | 6,147.24 | -1.23% | 49,102 |
| Feb 20, 2025 | 6,450.00 | 6,510.00 | 6,330.00 | 6,480.00 | 6,224.08 | 0.47% | 68,232 |
| Feb 19, 2025 | 6,500.00 | 6,520.00 | 6,400.00 | 6,450.00 | 6,195.26 | -0.77% | 74,554 |
| Feb 18, 2025 | 6,480.00 | 6,540.00 | 6,370.00 | 6,500.00 | 6,243.29 | 0.62% | 84,768 |
| Feb 17, 2025 | 6,370.00 | 6,470.00 | 6,350.00 | 6,460.00 | 6,204.87 | 1.57% | 76,443 |
| Feb 14, 2025 | 6,340.00 | 6,400.00 | 6,250.00 | 6,360.00 | 6,108.82 | 0.32% | 65,383 |
| Feb 13, 2025 | 6,490.00 | 6,490.00 | 6,230.00 | 6,340.00 | 6,089.61 | -0.94% | 108,145 |
| Feb 12, 2025 | 6,590.00 | 6,820.00 | 6,360.00 | 6,400.00 | 6,147.24 | 0.63% | 454,313 |
| Feb 11, 2025 | 6,160.00 | 6,410.00 | 6,100.00 | 6,360.00 | 6,108.82 | 3.08% | 271,452 |
| Feb 10, 2025 | 6,010.00 | 6,200.00 | 5,990.00 | 6,170.00 | 5,926.32 | 2.66% | 76,883 |
| Feb 7, 2025 | 6,030.00 | 6,150.00 | 5,930.00 | 6,010.00 | 5,772.64 | 0.33% | 39,208 |
| Feb 6, 2025 | 6,010.00 | 6,040.00 | 5,960.00 | 5,990.00 | 5,753.43 | -0.33% | 11,187 |
| Feb 5, 2025 | 6,070.00 | 6,100.00 | 5,950.00 | 6,010.00 | 5,772.64 | -1.15% | 49,599 |
| Feb 4, 2025 | 6,010.00 | 6,180.00 | 5,910.00 | 6,080.00 | 5,839.87 | 1.16% | 45,929 |
| Feb 3, 2025 | 6,090.00 | 6,100.00 | 5,890.00 | 6,010.00 | 5,772.64 | -1.48% | 31,166 |
| Jan 31, 2025 | 5,930.00 | 6,160.00 | 5,860.00 | 6,100.00 | 5,859.08 | 3.04% | 62,395 |
| Jan 24, 2025 | 5,740.00 | 5,950.00 | 5,730.00 | 5,920.00 | 5,686.19 | 3.32% | 35,949 |
| Jan 23, 2025 | 5,800.00 | 5,810.00 | 5,700.00 | 5,730.00 | 5,503.70 | -1.38% | 19,649 |
| Jan 22, 2025 | 5,870.00 | 5,870.00 | 5,770.00 | 5,810.00 | 5,580.54 | -0.51% | 8,247 |
| Jan 21, 2025 | 5,890.00 | 5,920.00 | 5,800.00 | 5,840.00 | 5,609.35 | -0.85% | 10,060 |
| Jan 20, 2025 | 5,900.00 | 5,950.00 | 5,830.00 | 5,890.00 | 5,657.38 | -1.01% | 8,683 |
| Jan 17, 2025 | 5,780.00 | 5,960.00 | 5,780.00 | 5,950.00 | 5,715.01 | 2.23% | 13,962 |
| Jan 16, 2025 | 5,840.00 | 5,840.00 | 5,770.00 | 5,820.00 | 5,590.14 | 0.69% | 5,571 |
| Jan 15, 2025 | 5,830.00 | 5,900.00 | 5,780.00 | 5,780.00 | 5,551.72 | -1.37% | 12,025 |
| Jan 14, 2025 | 5,750.00 | 5,860.00 | 5,700.00 | 5,860.00 | 5,628.56 | 2.63% | 13,251 |
| Jan 13, 2025 | 5,760.00 | 5,760.00 | 5,690.00 | 5,710.00 | 5,484.49 | - | 7,878 |
| Jan 10, 2025 | 5,750.00 | 6,000.00 | 5,680.00 | 5,710.00 | 5,484.49 | 0.18% | 49,092 |
| Jan 9, 2025 | 5,780.00 | 5,780.00 | 5,680.00 | 5,700.00 | 5,474.88 | -0.70% | 7,131 |
| Jan 8, 2025 | 5,760.00 | 5,770.00 | 5,680.00 | 5,740.00 | 5,513.30 | - | 11,939 |
| Jan 7, 2025 | 5,770.00 | 5,830.00 | 5,720.00 | 5,740.00 | 5,513.30 | -1.03% | 20,536 |
| Jan 6, 2025 | 5,800.00 | 5,830.00 | 5,760.00 | 5,800.00 | 5,570.93 | 0.52% | 7,106 |