DMS Co.,Ltd. (KOSDAQ:068790)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,330.00
0.00 (0.00%)
At close: Oct 2, 2025

DMS Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 21, 20256,340.006,400.006,280.006,330.006,330.00-0.16%51,986
Mar 20, 20256,470.006,470.006,290.006,340.006,340.00-1.55%37,899
Mar 19, 20256,470.006,530.006,410.006,440.006,440.00-1.38%41,121
Mar 18, 20256,530.006,550.006,400.006,530.006,530.00-41,492
Mar 17, 20256,510.006,620.006,490.006,530.006,530.00-60,904
Mar 14, 20256,360.006,570.006,360.006,530.006,530.001.24%69,584
Mar 13, 20256,500.006,540.006,350.006,450.006,450.00-0.77%75,026
Mar 12, 20256,570.006,760.006,380.006,500.006,500.001.56%491,442
Mar 11, 20256,150.006,400.006,150.006,400.006,400.002.56%50,851
Mar 10, 20256,070.006,390.006,050.006,240.006,240.002.63%100,294
Mar 7, 20256,140.006,200.006,030.006,080.006,080.00-0.82%28,578
Mar 6, 20256,310.006,310.006,090.006,130.006,130.00-2.23%37,832
Mar 5, 20256,250.006,320.006,120.006,270.006,270.001.62%62,020
Mar 4, 20256,120.006,200.006,060.006,170.006,170.000.82%25,471
Feb 28, 20256,230.006,230.006,010.006,120.006,120.00-1.92%48,541
Feb 27, 20256,380.006,380.006,210.006,240.006,240.00-1.27%31,902
Feb 26, 20256,430.006,440.006,280.006,320.006,320.00-0.78%34,848
Feb 25, 20256,420.006,440.006,300.006,370.006,370.00-0.93%27,302
Feb 24, 20256,390.006,510.006,320.006,430.006,430.000.47%49,545
Feb 21, 20256,450.006,460.006,330.006,400.006,400.00-1.23%49,102
Feb 20, 20256,450.006,510.006,330.006,480.006,480.000.47%68,232
Feb 19, 20256,500.006,520.006,400.006,450.006,450.00-0.77%74,554
Feb 18, 20256,480.006,540.006,370.006,500.006,500.000.62%84,768
Feb 17, 20256,370.006,470.006,350.006,460.006,460.001.57%76,443
Feb 14, 20256,340.006,400.006,250.006,360.006,360.000.32%65,383
Feb 13, 20256,490.006,490.006,230.006,340.006,340.00-0.94%108,145
Feb 12, 20256,590.006,820.006,360.006,400.006,400.000.63%454,313
Feb 11, 20256,160.006,410.006,100.006,360.006,360.003.08%271,452
Feb 10, 20256,010.006,200.005,990.006,170.006,170.002.66%76,883
Feb 7, 20256,030.006,150.005,930.006,010.006,010.000.33%39,208
Feb 6, 20256,010.006,040.005,960.005,990.005,990.00-0.33%11,187
Feb 5, 20256,070.006,100.005,950.006,010.006,010.00-1.15%49,599
Feb 4, 20256,010.006,180.005,910.006,080.006,080.001.16%45,929
Feb 3, 20256,090.006,100.005,890.006,010.006,010.00-1.48%31,166
Jan 31, 20255,930.006,160.005,860.006,100.006,100.003.04%62,395
Jan 24, 20255,740.005,950.005,730.005,920.005,920.003.32%35,949
Jan 23, 20255,800.005,810.005,700.005,730.005,730.00-1.38%19,649
Jan 22, 20255,870.005,870.005,770.005,810.005,810.00-0.51%8,247
Jan 21, 20255,890.005,920.005,800.005,840.005,840.00-0.85%10,060
Jan 20, 20255,900.005,950.005,830.005,890.005,890.00-1.01%8,683
Jan 17, 20255,780.005,960.005,780.005,950.005,950.002.23%13,962
Jan 16, 20255,840.005,840.005,770.005,820.005,820.000.69%5,571
Jan 15, 20255,830.005,900.005,780.005,780.005,780.00-1.37%12,025
Jan 14, 20255,750.005,860.005,700.005,860.005,860.002.63%13,251
Jan 13, 20255,760.005,760.005,690.005,710.005,710.00-7,878
Jan 10, 20255,750.006,000.005,680.005,710.005,710.000.18%49,092
Jan 9, 20255,780.005,780.005,680.005,700.005,700.00-0.70%7,131
Jan 8, 20255,760.005,770.005,680.005,740.005,740.00-11,939
Jan 7, 20255,770.005,830.005,720.005,740.005,740.00-1.03%20,536
Jan 6, 20255,800.005,830.005,760.005,800.005,800.000.52%7,106