DASAN DMC Co., Ltd. (KOSDAQ:208860)
South Korea · Delayed Price · Currency is KRW 1,460.00
-5.00 (-0.34%)
At close: Jan 23, 2026
DASAN DMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,505.00 | 1,505.00 | 1,449.00 | 1,460.00 | 1,460.00 | -0.34% | 234,204 |
| Jan 22, 2026 | 1,401.00 | 1,515.00 | 1,401.00 | 1,465.00 | 1,465.00 | 4.64% | 170,714 |
| Jan 21, 2026 | 1,449.00 | 1,450.00 | 1,384.00 | 1,400.00 | 1,400.00 | -3.38% | 58,111 |
| Jan 20, 2026 | 1,410.00 | 1,474.00 | 1,408.00 | 1,449.00 | 1,449.00 | 2.19% | 106,192 |
| Jan 19, 2026 | 1,471.00 | 1,472.00 | 1,400.00 | 1,418.00 | 1,418.00 | -2.07% | 141,054 |
| Jan 16, 2026 | 1,315.00 | 1,448.00 | 1,300.00 | 1,448.00 | 1,448.00 | 10.87% | 132,533 |
| Jan 15, 2026 | 1,339.00 | 1,339.00 | 1,300.00 | 1,306.00 | 1,306.00 | -2.39% | 67,112 |
| Jan 14, 2026 | 1,367.00 | 1,383.00 | 1,320.00 | 1,338.00 | 1,338.00 | -2.12% | 67,565 |
| Jan 13, 2026 | 1,393.00 | 1,413.00 | 1,361.00 | 1,367.00 | 1,367.00 | -1.87% | 59,079 |
| Jan 12, 2026 | 1,397.00 | 1,424.00 | 1,393.00 | 1,393.00 | 1,393.00 | -0.29% | 60,361 |
| Jan 9, 2026 | 1,428.00 | 1,431.00 | 1,380.00 | 1,397.00 | 1,397.00 | -2.17% | 48,297 |
| Jan 8, 2026 | 1,410.00 | 1,428.00 | 1,382.00 | 1,428.00 | 1,428.00 | 1.28% | 62,765 |
| Jan 7, 2026 | 1,452.00 | 1,465.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.89% | 68,366 |
| Jan 6, 2026 | 1,470.00 | 1,470.00 | 1,438.00 | 1,452.00 | 1,452.00 | -0.62% | 51,454 |
| Jan 5, 2026 | 1,538.00 | 1,538.00 | 1,451.00 | 1,461.00 | 1,461.00 | -2.08% | 115,648 |
| Jan 2, 2026 | 1,499.00 | 1,550.00 | 1,481.00 | 1,492.00 | 1,492.00 | -0.47% | 110,125 |
| Dec 30, 2025 | 1,481.00 | 1,555.00 | 1,424.00 | 1,499.00 | 1,499.00 | -0.13% | 129,941 |
| Dec 29, 2025 | 1,415.00 | 1,501.00 | 1,413.00 | 1,501.00 | 1,501.00 | 6.38% | 63,126 |
| Dec 26, 2025 | 1,408.00 | 1,429.00 | 1,408.00 | 1,411.00 | 1,411.00 | -0.49% | 15,298 |
| Dec 24, 2025 | 1,419.00 | 1,421.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.07% | 20,481 |
| Dec 23, 2025 | 1,435.00 | 1,435.00 | 1,418.00 | 1,419.00 | 1,419.00 | 0.35% | 34,590 |
| Dec 22, 2025 | 1,410.00 | 1,416.00 | 1,410.00 | 1,414.00 | 1,414.00 | -0.07% | 36,831 |
| Dec 19, 2025 | 1,446.00 | 1,446.00 | 1,411.00 | 1,415.00 | 1,415.00 | -3.87% | 57,068 |
| Dec 18, 2025 | 1,476.00 | 1,490.00 | 1,440.00 | 1,472.00 | 1,472.00 | -1.87% | 38,222 |
| Dec 17, 2025 | 1,441.00 | 1,528.00 | 1,440.00 | 1,500.00 | 1,500.00 | 3.45% | 94,958 |
| Dec 16, 2025 | 1,529.00 | 1,545.00 | 1,350.00 | 1,450.00 | 1,450.00 | -5.29% | 108,062 |
| Dec 15, 2025 | 1,423.00 | 1,531.00 | 1,415.00 | 1,531.00 | 1,531.00 | 7.44% | 161,779 |
| Dec 12, 2025 | 1,340.00 | 1,534.00 | 1,322.00 | 1,425.00 | 1,425.00 | 9.62% | 574,455 |
| Dec 11, 2025 | 1,268.00 | 1,358.00 | 1,266.00 | 1,300.00 | 1,300.00 | 2.20% | 128,751 |
| Dec 10, 2025 | 1,301.00 | 1,301.00 | 1,270.00 | 1,272.00 | 1,272.00 | -2.23% | 81,653 |
| Dec 9, 2025 | 1,274.00 | 1,401.00 | 1,265.00 | 1,301.00 | 1,301.00 | 1.80% | 207,662 |
| Dec 8, 2025 | 1,326.00 | 1,326.00 | 1,278.00 | 1,278.00 | 1,278.00 | -3.18% | 143,820 |
| Dec 5, 2025 | 1,355.00 | 1,355.00 | 1,309.00 | 1,320.00 | 1,320.00 | -1.42% | 47,785 |
| Dec 4, 2025 | 1,363.00 | 1,365.00 | 1,305.00 | 1,339.00 | 1,339.00 | -0.30% | 34,196 |
| Dec 3, 2025 | 1,374.00 | 1,384.00 | 1,341.00 | 1,343.00 | 1,343.00 | -1.90% | 58,960 |
| Dec 2, 2025 | 1,378.00 | 1,378.00 | 1,360.00 | 1,369.00 | 1,369.00 | -0.29% | 22,167 |
| Dec 1, 2025 | 1,372.00 | 1,377.00 | 1,356.00 | 1,373.00 | 1,373.00 | 0.07% | 59,320 |
| Nov 28, 2025 | 1,375.00 | 1,391.00 | 1,361.00 | 1,372.00 | 1,372.00 | -1.51% | 42,095 |
| Nov 27, 2025 | 1,435.00 | 1,435.00 | 1,393.00 | 1,393.00 | 1,393.00 | -0.36% | 18,108 |
| Nov 26, 2025 | 1,449.00 | 1,449.00 | 1,398.00 | 1,398.00 | 1,398.00 | -1.48% | 18,251 |
| Nov 25, 2025 | 1,425.00 | 1,425.00 | 1,419.00 | 1,419.00 | 1,419.00 | 2.68% | 33,533 |
| Nov 24, 2025 | 1,362.00 | 1,390.00 | 1,362.00 | 1,382.00 | 1,382.00 | 1.62% | 24,520 |
| Nov 21, 2025 | 1,370.00 | 1,370.00 | 1,357.00 | 1,360.00 | 1,360.00 | -0.73% | 43,147 |
| Nov 20, 2025 | 1,356.00 | 1,371.00 | 1,356.00 | 1,370.00 | 1,370.00 | 1.11% | 24,450 |
| Nov 19, 2025 | 1,391.00 | 1,391.00 | 1,351.00 | 1,355.00 | 1,355.00 | -2.59% | 28,698 |
| Nov 18, 2025 | 1,385.00 | 1,472.00 | 1,385.00 | 1,391.00 | 1,391.00 | -1.35% | 33,505 |
| Nov 17, 2025 | 1,450.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.76% | 63,046 |
| Nov 14, 2025 | 1,531.00 | 1,531.00 | 1,445.00 | 1,450.00 | 1,450.00 | -2.23% | 52,631 |
| Nov 13, 2025 | 1,471.00 | 1,503.00 | 1,451.00 | 1,483.00 | 1,483.00 | 1.02% | 57,819 |
| Nov 12, 2025 | 1,421.00 | 1,699.00 | 1,421.00 | 1,468.00 | 1,468.00 | 3.31% | 807,299 |