DMS Co.,Ltd. (KOSDAQ:068790)
South Korea · Delayed Price · Currency is KRW 8,100.00
+170.00 (2.14%)
At close: Oct 1, 2026
DMS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7,890.00 | 8,270.00 | 7,890.00 | 8,100.00 | 8,100.00 | 2.14% | 97,801 |
| Sep 30, 2026 | 8,020.00 | 8,120.00 | 7,850.00 | 7,930.00 | 7,930.00 | -1.12% | 55,331 |
| Sep 29, 2026 | 7,940.00 | 8,150.00 | 7,900.00 | 8,020.00 | 8,020.00 | -0.50% | 36,886 |
| Sep 28, 2026 | 7,770.00 | 8,150.00 | 7,350.00 | 8,060.00 | 8,060.00 | 4.68% | 97,341 |
| Sep 23, 2026 | 7,720.00 | 7,860.00 | 7,570.00 | 7,700.00 | 7,700.00 | -0.39% | 26,358 |
| Sep 22, 2026 | 7,290.00 | 8,160.00 | 7,290.00 | 7,730.00 | 7,730.00 | 6.47% | 186,681 |
| Sep 21, 2026 | 7,310.00 | 7,460.00 | 7,200.00 | 7,260.00 | 7,260.00 | -0.68% | 15,805 |
| Sep 18, 2026 | 7,170.00 | 7,480.00 | 7,120.00 | 7,310.00 | 7,310.00 | 1.95% | 36,639 |
| Sep 17, 2026 | 6,990.00 | 7,170.00 | 6,910.00 | 7,170.00 | 7,170.00 | 2.58% | 37,361 |
| Sep 16, 2026 | 6,800.00 | 6,990.00 | 6,750.00 | 6,990.00 | 6,990.00 | 2.64% | 13,690 |
| Sep 15, 2026 | 6,940.00 | 7,100.00 | 6,780.00 | 6,810.00 | 6,810.00 | -2.44% | 19,882 |
| Sep 14, 2026 | 6,870.00 | 7,080.00 | 6,630.00 | 6,980.00 | 6,980.00 | 1.45% | 28,084 |
| Sep 11, 2026 | 7,140.00 | 7,140.00 | 6,790.00 | 6,880.00 | 6,880.00 | -4.31% | 22,480 |
| Sep 10, 2026 | 6,740.00 | 7,200.00 | 6,740.00 | 7,190.00 | 7,190.00 | 6.68% | 45,311 |
| Sep 9, 2026 | 6,610.00 | 6,750.00 | 6,560.00 | 6,740.00 | 6,740.00 | 1.97% | 14,924 |
| Sep 8, 2026 | 6,900.00 | 6,900.00 | 6,510.00 | 6,610.00 | 6,610.00 | -1.34% | 20,394 |
| Sep 7, 2026 | 6,610.00 | 6,800.00 | 6,570.00 | 6,700.00 | 6,700.00 | 0.45% | 18,409 |
| Sep 4, 2026 | 6,790.00 | 6,790.00 | 6,570.00 | 6,670.00 | 6,670.00 | 0.15% | 18,468 |
| Sep 3, 2026 | 6,680.00 | 7,340.00 | 6,380.00 | 6,660.00 | 6,660.00 | 1.68% | 91,015 |
| Sep 2, 2026 | 7,110.00 | 7,110.00 | 6,550.00 | 6,550.00 | 6,550.00 | -8.65% | 69,756 |
| Sep 1, 2026 | 7,230.00 | 7,230.00 | 7,130.00 | 7,170.00 | 7,170.00 | -0.83% | 8,950 |
| Aug 31, 2026 | 7,300.00 | 7,300.00 | 7,130.00 | 7,230.00 | 7,230.00 | -0.28% | 12,257 |
| Aug 28, 2026 | 7,360.00 | 7,360.00 | 7,220.00 | 7,250.00 | 7,250.00 | -0.55% | 11,137 |
| Aug 27, 2026 | 7,410.00 | 7,550.00 | 7,280.00 | 7,290.00 | 7,290.00 | -1.62% | 20,331 |
| Aug 26, 2026 | 7,650.00 | 7,650.00 | 7,410.00 | 7,410.00 | 7,410.00 | -2.76% | 62,635 |
| Aug 25, 2026 | 7,730.00 | 7,730.00 | 7,440.00 | 7,620.00 | 7,620.00 | 0.13% | 74,345 |
| Aug 24, 2026 | 7,580.00 | 7,730.00 | 7,440.00 | 7,610.00 | 7,610.00 | 0.66% | 86,540 |
| Aug 21, 2026 | 7,650.00 | 7,700.00 | 7,370.00 | 7,560.00 | 7,560.00 | -1.18% | 92,926 |
| Aug 20, 2026 | 7,440.00 | 7,780.00 | 7,350.00 | 7,650.00 | 7,650.00 | 2.82% | 96,280 |
| Aug 19, 2026 | 7,300.00 | 7,470.00 | 7,200.00 | 7,440.00 | 7,440.00 | 0.13% | 71,834 |
| Aug 18, 2026 | 7,300.00 | 7,470.00 | 7,190.00 | 7,430.00 | 7,430.00 | 2.06% | 94,507 |
| Aug 14, 2026 | 7,420.00 | 7,810.00 | 7,070.00 | 7,280.00 | 7,280.00 | -2.15% | 208,986 |
| Aug 13, 2026 | 7,570.00 | 7,570.00 | 7,250.00 | 7,440.00 | 7,440.00 | -1.72% | 112,610 |
| Aug 12, 2026 | 8,160.00 | 8,280.00 | 7,520.00 | 7,570.00 | 7,570.00 | -7.23% | 172,950 |
| Aug 11, 2026 | 8,110.00 | 8,300.00 | 8,040.00 | 8,160.00 | 8,160.00 | 0.62% | 69,428 |
| Aug 10, 2026 | 8,050.00 | 8,200.00 | 7,940.00 | 8,110.00 | 8,110.00 | 0.12% | 79,492 |
| Aug 7, 2026 | 8,240.00 | 8,330.00 | 7,990.00 | 8,100.00 | 8,100.00 | -1.70% | 101,099 |
| Aug 6, 2026 | 8,200.00 | 8,470.00 | 8,140.00 | 8,240.00 | 8,240.00 | 1.48% | 221,598 |
| Aug 5, 2026 | 8,100.00 | 8,200.00 | 7,860.00 | 8,120.00 | 8,120.00 | 0.25% | 137,799 |
| Aug 4, 2026 | 8,050.00 | 8,280.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.61% | 94,285 |
| Aug 3, 2026 | 8,150.00 | 8,410.00 | 7,960.00 | 8,150.00 | 8,150.00 | - | 106,719 |
| Jul 31, 2026 | 7,890.00 | 8,390.00 | 7,800.00 | 8,150.00 | 8,150.00 | 4.49% | 239,680 |
| Jul 30, 2026 | 7,190.00 | 7,900.00 | 7,020.00 | 7,800.00 | 7,800.00 | 8.48% | 146,903 |
| Jul 29, 2026 | 7,340.00 | 7,910.00 | 7,010.00 | 7,190.00 | 7,190.00 | -2.44% | 248,437 |
| Jul 28, 2026 | 7,520.00 | 7,570.00 | 7,010.00 | 7,370.00 | 7,370.00 | -2.77% | 257,819 |
| Jul 27, 2026 | 8,010.00 | 8,010.00 | 7,300.00 | 7,580.00 | 7,580.00 | -5.37% | 208,174 |
| Jul 24, 2026 | 8,300.00 | 8,450.00 | 7,660.00 | 8,010.00 | 8,010.00 | -2.67% | 283,584 |
| Jul 23, 2026 | 8,310.00 | 8,660.00 | 8,070.00 | 8,230.00 | 8,230.00 | -1.08% | 140,552 |
| Jul 22, 2026 | 8,570.00 | 8,780.00 | 8,320.00 | 8,320.00 | 8,320.00 | -2.46% | 185,741 |
| Jul 21, 2026 | 7,700.00 | 8,560.00 | 7,610.00 | 8,530.00 | 8,530.00 | 11.50% | 410,837 |