DMS Co.,Ltd. (KOSDAQ:068790)
South Korea · Delayed Price · Currency is KRW 5,020.00
-160.00 (-3.09%)
At close: Jun 10, 2026
DMS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4,985.00 | 5,100.00 | 4,870.00 | 5,070.00 | 5,070.00 | 1.00% | 69,040 |
| Jun 10, 2026 | 5,180.00 | 5,230.00 | 4,920.00 | 5,020.00 | 5,020.00 | -3.09% | 59,286 |
| Jun 9, 2026 | 5,140.00 | 5,300.00 | 5,030.00 | 5,180.00 | 5,180.00 | 3.19% | 122,583 |
| Jun 8, 2026 | 5,210.00 | 5,210.00 | 4,975.00 | 5,020.00 | 5,020.00 | -8.23% | 116,048 |
| Jun 5, 2026 | 5,670.00 | 5,670.00 | 5,300.00 | 5,470.00 | 5,470.00 | -3.53% | 95,406 |
| Jun 4, 2026 | 5,630.00 | 5,850.00 | 5,560.00 | 5,670.00 | 5,670.00 | 0.71% | 107,443 |
| Jun 2, 2026 | 5,770.00 | 5,770.00 | 5,420.00 | 5,630.00 | 5,630.00 | -2.93% | 177,533 |
| Jun 1, 2026 | 6,260.00 | 6,260.00 | 5,750.00 | 5,800.00 | 5,800.00 | -7.50% | 173,999 |
| May 29, 2026 | 6,690.00 | 6,690.00 | 6,130.00 | 6,270.00 | 6,270.00 | -4.86% | 127,010 |
| May 28, 2026 | 6,890.00 | 6,890.00 | 6,370.00 | 6,590.00 | 6,590.00 | -4.35% | 136,950 |
| May 27, 2026 | 7,370.00 | 7,500.00 | 6,800.00 | 6,890.00 | 6,890.00 | -6.13% | 131,666 |
| May 26, 2026 | 7,200.00 | 7,570.00 | 7,160.00 | 7,340.00 | 7,340.00 | 2.51% | 123,784 |
| May 22, 2026 | 6,990.00 | 7,310.00 | 6,970.00 | 7,160.00 | 7,160.00 | 3.02% | 57,776 |
| May 21, 2026 | 6,900.00 | 7,080.00 | 6,890.00 | 6,950.00 | 6,950.00 | 1.76% | 99,492 |
| May 20, 2026 | 7,070.00 | 7,100.00 | 6,750.00 | 6,830.00 | 6,830.00 | -3.80% | 85,046 |
| May 19, 2026 | 7,140.00 | 7,140.00 | 6,800.00 | 7,100.00 | 7,100.00 | -0.14% | 85,767 |
| May 18, 2026 | 7,020.00 | 7,160.00 | 6,700.00 | 7,110.00 | 7,110.00 | 1.14% | 109,636 |
| May 15, 2026 | 7,600.00 | 7,600.00 | 6,900.00 | 7,030.00 | 7,030.00 | -7.13% | 381,126 |
| May 14, 2026 | 7,660.00 | 7,690.00 | 7,500.00 | 7,570.00 | 7,570.00 | -1.43% | 79,969 |
| May 13, 2026 | 7,900.00 | 7,900.00 | 7,650.00 | 7,680.00 | 7,680.00 | -2.41% | 84,562 |
| May 12, 2026 | 8,100.00 | 8,140.00 | 7,730.00 | 7,870.00 | 7,870.00 | -2.24% | 168,549 |
| May 11, 2026 | 8,200.00 | 8,430.00 | 7,840.00 | 8,050.00 | 8,050.00 | -1.23% | 157,912 |
| May 8, 2026 | 8,040.00 | 8,170.00 | 7,900.00 | 8,150.00 | 8,150.00 | 1.62% | 125,137 |
| May 7, 2026 | 8,430.00 | 8,500.00 | 8,020.00 | 8,020.00 | 8,020.00 | -4.07% | 114,688 |
| May 6, 2026 | 8,400.00 | 8,640.00 | 8,210.00 | 8,360.00 | 8,360.00 | 0.36% | 161,645 |
| May 4, 2026 | 8,430.00 | 8,630.00 | 8,330.00 | 8,330.00 | 8,330.00 | 0.60% | 147,538 |
| Apr 30, 2026 | 8,680.00 | 8,760.00 | 8,280.00 | 8,280.00 | 8,280.00 | -4.61% | 200,890 |
| Apr 29, 2026 | 8,900.00 | 8,900.00 | 8,530.00 | 8,680.00 | 8,680.00 | -2.36% | 76,910 |
| Apr 28, 2026 | 8,900.00 | 9,100.00 | 8,830.00 | 8,890.00 | 8,890.00 | -1.66% | 128,283 |
| Apr 27, 2026 | 8,600.00 | 9,100.00 | 8,600.00 | 9,040.00 | 9,040.00 | 6.35% | 384,518 |
| Apr 24, 2026 | 8,200.00 | 8,680.00 | 7,900.00 | 8,500.00 | 8,500.00 | 4.17% | 200,058 |
| Apr 23, 2026 | 8,100.00 | 8,260.00 | 7,950.00 | 8,160.00 | 8,160.00 | 1.24% | 94,697 |
| Apr 22, 2026 | 8,170.00 | 8,170.00 | 7,900.00 | 8,060.00 | 8,060.00 | -1.59% | 90,938 |
| Apr 21, 2026 | 8,400.00 | 8,430.00 | 8,080.00 | 8,190.00 | 8,190.00 | -1.33% | 137,895 |
| Apr 20, 2026 | 8,520.00 | 8,560.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.26% | 94,645 |
| Apr 17, 2026 | 8,550.00 | 8,840.00 | 8,290.00 | 8,580.00 | 8,580.00 | 0.47% | 161,803 |
| Apr 16, 2026 | 8,000.00 | 8,770.00 | 7,860.00 | 8,540.00 | 8,540.00 | 8.65% | 580,410 |
| Apr 15, 2026 | 7,810.00 | 7,950.00 | 7,800.00 | 7,860.00 | 7,860.00 | 0.77% | 97,310 |
| Apr 14, 2026 | 7,950.00 | 8,060.00 | 7,790.00 | 7,800.00 | 7,800.00 | -1.76% | 124,175 |
| Apr 13, 2026 | 7,720.00 | 8,040.00 | 7,720.00 | 7,940.00 | 7,940.00 | 0.13% | 94,754 |
| Apr 10, 2026 | 7,670.00 | 8,000.00 | 7,630.00 | 7,930.00 | 7,930.00 | 3.66% | 151,800 |
| Apr 9, 2026 | 7,550.00 | 7,710.00 | 7,530.00 | 7,650.00 | 7,650.00 | - | 72,383 |
| Apr 8, 2026 | 7,390.00 | 7,710.00 | 7,380.00 | 7,650.00 | 7,650.00 | 6.99% | 203,409 |
| Apr 7, 2026 | 7,170.00 | 7,330.00 | 7,000.00 | 7,150.00 | 7,150.00 | 0.70% | 185,955 |
| Apr 6, 2026 | 7,410.00 | 7,440.00 | 7,030.00 | 7,100.00 | 7,100.00 | -4.18% | 160,661 |
| Apr 3, 2026 | 7,590.00 | 7,590.00 | 7,360.00 | 7,410.00 | 7,410.00 | - | 92,565 |
| Apr 2, 2026 | 7,860.00 | 7,860.00 | 7,370.00 | 7,410.00 | 7,410.00 | -6.32% | 157,730 |
| Apr 1, 2026 | 7,890.00 | 8,070.00 | 7,740.00 | 7,910.00 | 7,910.00 | 4.08% | 130,069 |
| Mar 31, 2026 | 7,950.00 | 8,390.00 | 7,460.00 | 7,600.00 | 7,600.00 | -1.30% | 435,632 |
| Mar 30, 2026 | 7,620.00 | 7,750.00 | 6,980.00 | 7,700.00 | 7,700.00 | -2.16% | 495,884 |