DMS Co.,Ltd. (KOSDAQ:068790)
South Korea · Delayed Price · Currency is KRW 7,580.00
-430.00 (-5.37%)
At close: Jul 27, 2026
DMS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 7,220.00 | 7,850.00 | 7,020.00 | 7,650.00 | 7,650.00 | 6.40% | 377,621 |
| Jul 16, 2026 | 7,120.00 | 7,250.00 | 6,950.00 | 7,190.00 | 7,190.00 | 1.70% | 74,345 |
| Jul 15, 2026 | 6,740.00 | 7,130.00 | 6,600.00 | 7,070.00 | 7,070.00 | 7.94% | 93,425 |
| Jul 14, 2026 | 6,490.00 | 6,800.00 | 6,380.00 | 6,550.00 | 6,550.00 | 1.55% | 71,107 |
| Jul 13, 2026 | 6,890.00 | 6,920.00 | 6,350.00 | 6,450.00 | 6,450.00 | -6.39% | 60,627 |
| Jul 10, 2026 | 6,260.00 | 6,890.00 | 6,260.00 | 6,890.00 | 6,890.00 | 10.06% | 116,646 |
| Jul 9, 2026 | 6,230.00 | 6,320.00 | 6,030.00 | 6,260.00 | 6,260.00 | 0.48% | 37,211 |
| Jul 8, 2026 | 6,090.00 | 6,450.00 | 5,890.00 | 6,230.00 | 6,230.00 | 2.13% | 69,150 |
| Jul 7, 2026 | 6,100.00 | 6,180.00 | 5,800.00 | 6,100.00 | 6,100.00 | 0.49% | 56,780 |
| Jul 6, 2026 | 5,860.00 | 6,410.00 | 5,620.00 | 6,070.00 | 6,070.00 | 3.76% | 115,908 |
| Jul 3, 2026 | 5,400.00 | 5,900.00 | 5,090.00 | 5,850.00 | 5,850.00 | 8.33% | 104,176 |
| Jul 2, 2026 | 5,140.00 | 5,450.00 | 4,910.00 | 5,400.00 | 5,400.00 | 4.25% | 63,119 |
| Jul 1, 2026 | 5,160.00 | 5,440.00 | 5,050.00 | 5,180.00 | 5,180.00 | 1.37% | 38,826 |
| Jun 30, 2026 | 5,300.00 | 5,440.00 | 5,000.00 | 5,110.00 | 5,110.00 | -3.04% | 47,106 |
| Jun 29, 2026 | 4,690.00 | 5,740.00 | 4,670.00 | 5,270.00 | 5,270.00 | 12.85% | 181,449 |
| Jun 26, 2026 | 4,345.00 | 4,755.00 | 4,325.00 | 4,670.00 | 4,670.00 | 5.54% | 95,497 |
| Jun 25, 2026 | 4,400.00 | 4,470.00 | 4,255.00 | 4,425.00 | 4,425.00 | 1.49% | 78,790 |
| Jun 24, 2026 | 4,450.00 | 4,560.00 | 4,230.00 | 4,360.00 | 4,360.00 | -2.35% | 75,764 |
| Jun 23, 2026 | 4,780.00 | 4,780.00 | 4,455.00 | 4,465.00 | 4,465.00 | -6.59% | 58,396 |
| Jun 22, 2026 | 4,905.00 | 4,945.00 | 4,705.00 | 4,780.00 | 4,780.00 | -2.55% | 48,509 |
| Jun 19, 2026 | 5,050.00 | 5,050.00 | 4,800.00 | 4,905.00 | 4,905.00 | -2.29% | 97,408 |
| Jun 18, 2026 | 5,290.00 | 5,290.00 | 5,000.00 | 5,020.00 | 5,020.00 | -3.65% | 49,703 |
| Jun 17, 2026 | 5,300.00 | 5,300.00 | 5,150.00 | 5,210.00 | 5,210.00 | -0.38% | 30,452 |
| Jun 16, 2026 | 5,370.00 | 5,370.00 | 5,180.00 | 5,230.00 | 5,230.00 | -1.69% | 37,977 |
| Jun 15, 2026 | 5,400.00 | 5,460.00 | 5,250.00 | 5,320.00 | 5,320.00 | 1.33% | 66,083 |
| Jun 12, 2026 | 5,180.00 | 5,320.00 | 5,120.00 | 5,250.00 | 5,250.00 | 3.55% | 40,128 |
| 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 |