DASAN DMC Co., Ltd. (KOSDAQ:208860)
South Korea · Delayed Price · Currency is KRW 988.00
-37.00 (-3.61%)
At close: May 29, 2026
DASAN DMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,025.00 | 1,025.00 | 952.00 | 988.00 | 988.00 | -3.61% | 49,266 |
| May 28, 2026 | 1,066.00 | 1,083.00 | 985.00 | 1,025.00 | 1,025.00 | -3.85% | 98,927 |
| May 27, 2026 | 1,095.00 | 1,095.00 | 1,066.00 | 1,066.00 | 1,066.00 | -3.44% | 24,901 |
| May 26, 2026 | 1,159.00 | 1,162.00 | 1,090.00 | 1,104.00 | 1,104.00 | -4.75% | 81,469 |
| May 22, 2026 | 1,124.00 | 1,165.00 | 1,106.00 | 1,159.00 | 1,159.00 | 5.36% | 27,918 |
| May 21, 2026 | 1,086.00 | 1,131.00 | 1,075.00 | 1,100.00 | 1,100.00 | 1.29% | 27,889 |
| May 20, 2026 | 1,125.00 | 1,167.00 | 1,077.00 | 1,086.00 | 1,086.00 | -3.47% | 31,739 |
| May 19, 2026 | 1,092.00 | 1,183.00 | 1,092.00 | 1,125.00 | 1,125.00 | -4.90% | 27,140 |
| May 18, 2026 | 1,101.00 | 1,188.00 | 1,030.00 | 1,183.00 | 1,183.00 | 7.45% | 113,284 |
| May 15, 2026 | 1,136.00 | 1,164.00 | 1,094.00 | 1,101.00 | 1,101.00 | -3.08% | 61,044 |
| May 14, 2026 | 1,140.00 | 1,185.00 | 1,115.00 | 1,136.00 | 1,136.00 | -1.22% | 54,263 |
| May 13, 2026 | 1,209.00 | 1,209.00 | 1,114.00 | 1,150.00 | 1,150.00 | -0.86% | 43,131 |
| May 12, 2026 | 1,203.00 | 1,228.00 | 1,071.00 | 1,160.00 | 1,160.00 | -3.89% | 106,842 |
| May 11, 2026 | 1,273.00 | 1,273.00 | 1,207.00 | 1,207.00 | 1,207.00 | -1.87% | 71,687 |
| May 8, 2026 | 1,257.00 | 1,271.00 | 1,225.00 | 1,230.00 | 1,230.00 | -2.15% | 55,624 |
| May 7, 2026 | 1,277.00 | 1,277.00 | 1,241.00 | 1,257.00 | 1,257.00 | -1.57% | 83,609 |
| May 6, 2026 | 1,301.00 | 1,305.00 | 1,264.00 | 1,277.00 | 1,277.00 | -1.84% | 104,381 |
| May 4, 2026 | 1,345.00 | 1,345.00 | 1,300.00 | 1,301.00 | 1,301.00 | -2.33% | 63,610 |
| Apr 30, 2026 | 1,359.00 | 1,369.00 | 1,331.00 | 1,332.00 | 1,332.00 | -1.99% | 47,295 |
| Apr 29, 2026 | 1,359.00 | 1,368.00 | 1,346.00 | 1,359.00 | 1,359.00 | -0.07% | 29,755 |
| Apr 28, 2026 | 1,343.00 | 1,449.00 | 1,337.00 | 1,360.00 | 1,360.00 | - | 173,145 |
| Apr 27, 2026 | 1,355.00 | 1,380.00 | 1,340.00 | 1,360.00 | 1,360.00 | 0.67% | 56,500 |
| Apr 24, 2026 | 1,320.00 | 1,357.00 | 1,320.00 | 1,351.00 | 1,351.00 | 1.96% | 17,719 |
| Apr 23, 2026 | 1,372.00 | 1,372.00 | 1,300.00 | 1,325.00 | 1,325.00 | -1.49% | 38,346 |
| Apr 22, 2026 | 1,360.00 | 1,381.00 | 1,329.00 | 1,345.00 | 1,345.00 | -1.10% | 29,049 |
| Apr 21, 2026 | 1,369.00 | 1,385.00 | 1,346.00 | 1,360.00 | 1,360.00 | -0.66% | 56,710 |
| Apr 20, 2026 | 1,341.00 | 1,375.00 | 1,336.00 | 1,369.00 | 1,369.00 | 2.16% | 38,652 |
| Apr 17, 2026 | 1,390.00 | 1,390.00 | 1,324.00 | 1,340.00 | 1,340.00 | -0.81% | 75,879 |
| 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% | 52,638 |
| 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% | 47,414 |
| Apr 10, 2026 | 1,260.00 | 1,431.00 | 1,260.00 | 1,334.00 | 1,334.00 | 5.37% | 167,108 |
| 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% | 75,258 |
| Mar 27, 2026 | 1,351.00 | 1,375.00 | 1,320.00 | 1,375.00 | 1,375.00 | 1.40% | 65,805 |
| 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% | 27,880 |
| Mar 24, 2026 | 1,360.00 | 1,404.00 | 1,336.00 | 1,365.00 | 1,365.00 | 0.74% | 31,491 |
| Mar 23, 2026 | 1,433.00 | 1,433.00 | 1,355.00 | 1,355.00 | 1,355.00 | -5.44% | 83,595 |
| Mar 20, 2026 | 1,414.00 | 1,475.00 | 1,414.00 | 1,433.00 | 1,433.00 | 0.49% | 43,493 |
| 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% | 46,464 |