DASAN DMC Co., Ltd. (KOSDAQ:208860)
South Korea · Delayed Price · Currency is KRW 1,369.00
+29.00 (2.16%)
At close: Apr 20, 2026
DASAN DMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,390.00 | 1,390.00 | 1,324.00 | 1,340.00 | 1,340.00 | -0.81% | 75,778 |
| Apr 16, 2026 | 1,384.00 | 1,384.00 | 1,345.00 | 1,351.00 | 1,351.00 | 0.82% | 48,030 |
| Apr 15, 2026 | 1,332.00 | 1,365.00 | 1,321.00 | 1,340.00 | 1,340.00 | 1.67% | 52,614 |
| Apr 14, 2026 | 1,318.00 | 1,335.00 | 1,311.00 | 1,318.00 | 1,318.00 | 0.23% | 30,831 |
| Apr 13, 2026 | 1,335.00 | 1,335.00 | 1,242.00 | 1,315.00 | 1,315.00 | -1.42% | 47,413 |
| Apr 10, 2026 | 1,260.00 | 1,431.00 | 1,260.00 | 1,334.00 | 1,334.00 | 5.37% | 167,107 |
| Apr 9, 2026 | 1,247.00 | 1,305.00 | 1,247.00 | 1,266.00 | 1,266.00 | 1.52% | 39,736 |
| Apr 8, 2026 | 1,237.00 | 1,251.00 | 1,219.00 | 1,247.00 | 1,247.00 | 0.89% | 72,464 |
| Apr 7, 2026 | 1,255.00 | 1,272.00 | 1,226.00 | 1,236.00 | 1,236.00 | -1.44% | 60,924 |
| Apr 6, 2026 | 1,317.00 | 1,317.00 | 1,235.00 | 1,254.00 | 1,254.00 | -2.72% | 53,137 |
| Apr 3, 2026 | 1,288.00 | 1,303.00 | 1,285.00 | 1,289.00 | 1,289.00 | 0.23% | 28,693 |
| Apr 2, 2026 | 1,329.00 | 1,339.00 | 1,284.00 | 1,286.00 | 1,286.00 | -1.08% | 58,742 |
| Apr 1, 2026 | 1,330.00 | 1,333.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.15% | 40,714 |
| Mar 31, 2026 | 1,301.00 | 1,353.00 | 1,286.00 | 1,298.00 | 1,298.00 | -0.92% | 62,545 |
| Mar 30, 2026 | 1,307.00 | 1,370.00 | 1,302.00 | 1,310.00 | 1,310.00 | -4.73% | 75,257 |
| Mar 27, 2026 | 1,351.00 | 1,375.00 | 1,320.00 | 1,375.00 | 1,375.00 | 1.40% | 64,806 |
| Mar 26, 2026 | 1,402.00 | 1,406.00 | 1,346.00 | 1,356.00 | 1,356.00 | -3.28% | 44,668 |
| Mar 25, 2026 | 1,365.00 | 1,405.00 | 1,350.00 | 1,402.00 | 1,402.00 | 2.71% | 27,780 |
| Mar 24, 2026 | 1,360.00 | 1,404.00 | 1,336.00 | 1,365.00 | 1,365.00 | 0.74% | 30,790 |
| Mar 23, 2026 | 1,433.00 | 1,433.00 | 1,355.00 | 1,355.00 | 1,355.00 | -5.44% | 81,183 |
| Mar 20, 2026 | 1,414.00 | 1,475.00 | 1,414.00 | 1,433.00 | 1,433.00 | 0.49% | 43,491 |
| Mar 19, 2026 | 1,465.00 | 1,485.00 | 1,420.00 | 1,426.00 | 1,426.00 | -0.77% | 59,488 |
| Mar 18, 2026 | 1,396.00 | 1,444.00 | 1,396.00 | 1,437.00 | 1,437.00 | 3.08% | 46,461 |
| Mar 17, 2026 | 1,404.00 | 1,419.00 | 1,384.00 | 1,394.00 | 1,394.00 | -0.71% | 84,508 |
| Mar 16, 2026 | 1,470.00 | 1,470.00 | 1,394.00 | 1,404.00 | 1,404.00 | -2.43% | 34,636 |
| Mar 13, 2026 | 1,398.00 | 1,439.00 | 1,363.00 | 1,439.00 | 1,439.00 | 1.91% | 53,351 |
| Mar 12, 2026 | 1,420.00 | 1,457.00 | 1,410.00 | 1,412.00 | 1,412.00 | -0.35% | 45,515 |
| Mar 11, 2026 | 1,425.00 | 1,566.00 | 1,392.00 | 1,417.00 | 1,417.00 | 1.07% | 261,114 |
| Mar 10, 2026 | 1,366.00 | 1,420.00 | 1,366.00 | 1,402.00 | 1,402.00 | 3.77% | 53,041 |
| Mar 9, 2026 | 1,467.00 | 1,467.00 | 1,322.00 | 1,351.00 | 1,351.00 | -8.28% | 119,862 |
| Mar 6, 2026 | 1,490.00 | 1,490.00 | 1,440.00 | 1,473.00 | 1,473.00 | 0.07% | 26,705 |
| Mar 5, 2026 | 1,370.00 | 1,548.00 | 1,370.00 | 1,472.00 | 1,472.00 | 9.12% | 79,348 |
| Mar 4, 2026 | 1,500.00 | 1,500.00 | 1,328.00 | 1,349.00 | 1,349.00 | -11.31% | 225,177 |
| Mar 3, 2026 | 1,600.00 | 1,615.00 | 1,510.00 | 1,521.00 | 1,521.00 | -6.97% | 295,756 |
| Feb 27, 2026 | 1,650.00 | 1,719.00 | 1,588.00 | 1,635.00 | 1,635.00 | -0.85% | 161,787 |
| Feb 26, 2026 | 1,734.00 | 1,734.00 | 1,649.00 | 1,649.00 | 1,649.00 | -3.40% | 225,081 |
| Feb 25, 2026 | 1,868.00 | 1,868.00 | 1,707.00 | 1,707.00 | 1,707.00 | -6.62% | 225,640 |
| Feb 24, 2026 | 1,691.00 | 1,970.00 | 1,691.00 | 1,828.00 | 1,828.00 | 8.10% | 718,359 |
| Feb 23, 2026 | 1,715.00 | 1,724.00 | 1,680.00 | 1,691.00 | 1,691.00 | -1.28% | 104,177 |
| Feb 20, 2026 | 1,687.00 | 1,728.00 | 1,675.00 | 1,713.00 | 1,713.00 | 1.06% | 210,668 |
| Feb 19, 2026 | 1,733.00 | 1,795.00 | 1,680.00 | 1,695.00 | 1,695.00 | -1.74% | 160,756 |
| Feb 13, 2026 | 1,715.00 | 1,737.00 | 1,683.00 | 1,725.00 | 1,725.00 | -0.75% | 153,195 |
| Feb 12, 2026 | 1,757.00 | 1,763.00 | 1,711.00 | 1,738.00 | 1,738.00 | -1.47% | 94,959 |
| Feb 11, 2026 | 1,814.00 | 1,814.00 | 1,747.00 | 1,764.00 | 1,764.00 | -2.05% | 155,713 |
| Feb 10, 2026 | 1,835.00 | 1,919.00 | 1,780.00 | 1,801.00 | 1,801.00 | -1.85% | 396,957 |
| Feb 9, 2026 | 1,810.00 | 1,927.00 | 1,748.00 | 1,835.00 | 1,835.00 | 4.56% | 610,723 |
| Feb 6, 2026 | 1,810.00 | 1,812.00 | 1,647.00 | 1,755.00 | 1,755.00 | -4.15% | 429,503 |
| Feb 5, 2026 | 2,035.00 | 2,035.00 | 1,804.00 | 1,831.00 | 1,831.00 | -11.76% | 1,059,145 |
| Feb 4, 2026 | 2,435.00 | 2,520.00 | 2,010.00 | 2,075.00 | 2,075.00 | 6.52% | 6,526,726 |
| Feb 3, 2026 | 1,503.00 | 1,948.00 | 1,492.00 | 1,948.00 | 1,948.00 | 29.95% | 3,503,842 |