DMS Co.,Ltd. (KOSDAQ:068790)
South Korea · Delayed Price · Currency is KRW 8,580.00
+40.00 (0.47%)
At close: Apr 17, 2026
DMS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8,550.00 | 8,840.00 | 8,290.00 | 8,580.00 | 8,580.00 | 0.47% | 161,637 |
| Apr 16, 2026 | 8,000.00 | 8,770.00 | 7,860.00 | 8,540.00 | 8,540.00 | 8.65% | 580,337 |
| Apr 15, 2026 | 7,810.00 | 7,950.00 | 7,800.00 | 7,860.00 | 7,860.00 | 0.77% | 97,276 |
| Apr 14, 2026 | 7,950.00 | 8,060.00 | 7,790.00 | 7,800.00 | 7,800.00 | -1.76% | 123,895 |
| Apr 13, 2026 | 7,720.00 | 8,040.00 | 7,720.00 | 7,940.00 | 7,940.00 | 0.13% | 94,734 |
| Apr 10, 2026 | 7,670.00 | 8,000.00 | 7,630.00 | 7,930.00 | 7,930.00 | 3.66% | 150,409 |
| Apr 9, 2026 | 7,550.00 | 7,710.00 | 7,530.00 | 7,650.00 | 7,650.00 | - | 72,381 |
| Apr 8, 2026 | 7,390.00 | 7,710.00 | 7,380.00 | 7,650.00 | 7,650.00 | 6.99% | 203,018 |
| Apr 7, 2026 | 7,170.00 | 7,330.00 | 7,000.00 | 7,150.00 | 7,150.00 | 0.70% | 185,954 |
| 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 | - | 92,065 |
| Apr 2, 2026 | 7,860.00 | 7,860.00 | 7,370.00 | 7,410.00 | 7,410.00 | -6.32% | 157,665 |
| Apr 1, 2026 | 7,890.00 | 8,070.00 | 7,740.00 | 7,910.00 | 7,910.00 | 4.08% | 129,805 |
| Mar 31, 2026 | 7,950.00 | 8,390.00 | 7,460.00 | 7,600.00 | 7,600.00 | -1.30% | 434,666 |
| Mar 30, 2026 | 7,620.00 | 7,750.00 | 6,980.00 | 7,700.00 | 7,700.00 | -2.16% | 495,884 |
| Mar 27, 2026 | 7,780.00 | 8,130.00 | 7,570.00 | 7,870.00 | 7,870.00 | 0.64% | 147,585 |
| Mar 26, 2026 | 7,980.00 | 8,100.00 | 7,610.00 | 7,820.00 | 7,820.00 | -2.86% | 189,366 |
| Mar 25, 2026 | 7,800.00 | 8,190.00 | 7,540.00 | 8,050.00 | 8,050.00 | 3.21% | 271,108 |
| Mar 24, 2026 | 7,250.00 | 7,900.00 | 6,710.00 | 7,800.00 | 7,800.00 | 8.79% | 325,940 |
| Mar 23, 2026 | 7,150.00 | 7,490.00 | 7,010.00 | 7,170.00 | 7,170.00 | -9.13% | 282,114 |
| Mar 20, 2026 | 7,820.00 | 8,250.00 | 7,780.00 | 7,890.00 | 7,890.00 | 0.90% | 152,007 |
| Mar 19, 2026 | 8,020.00 | 8,130.00 | 7,820.00 | 7,820.00 | 7,820.00 | -2.86% | 101,708 |
| Mar 18, 2026 | 8,200.00 | 8,290.00 | 7,940.00 | 8,050.00 | 8,050.00 | -0.37% | 108,097 |
| Mar 17, 2026 | 8,230.00 | 8,420.00 | 8,080.00 | 8,080.00 | 8,080.00 | -1.10% | 162,513 |
| Mar 16, 2026 | 7,620.00 | 8,300.00 | 7,620.00 | 8,170.00 | 8,170.00 | 7.22% | 291,975 |
| Mar 13, 2026 | 7,780.00 | 7,870.00 | 7,510.00 | 7,620.00 | 7,620.00 | -2.56% | 108,970 |
| Mar 12, 2026 | 7,830.00 | 7,970.00 | 7,650.00 | 7,820.00 | 7,820.00 | 0.64% | 130,098 |
| Mar 11, 2026 | 7,840.00 | 8,090.00 | 7,640.00 | 7,770.00 | 7,770.00 | -1.89% | 278,956 |
| Mar 10, 2026 | 7,160.00 | 7,960.00 | 6,770.00 | 7,920.00 | 7,920.00 | 16.47% | 422,757 |
| Mar 9, 2026 | 7,510.00 | 7,510.00 | 6,500.00 | 6,800.00 | 6,800.00 | -14.79% | 520,528 |