DASAN DMC Co., Ltd. (KOSDAQ:208860)
South Korea · Delayed Price · Currency is KRW 8,340.00
+140.00 (1.71%)
At close: Nov 13, 2026
DASAN DMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8,470.00 | 8,470.00 | 8,140.00 | 8,340.00 | 8,340.00 | 1.71% | 273 |
| Nov 12, 2026 | 8,200.00 | 8,490.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 1,036 |
| Nov 11, 2026 | 8,460.00 | 8,460.00 | 8,110.00 | 8,200.00 | 8,200.00 | -3.42% | 1,847 |
| Nov 10, 2026 | 8,420.00 | 8,510.00 | 8,140.00 | 8,490.00 | 8,490.00 | 0.83% | 774 |
| Nov 9, 2026 | 8,100.00 | 8,420.00 | 8,000.00 | 8,420.00 | 8,420.00 | - | 1,966 |
| Nov 6, 2026 | 7,900.00 | 8,420.00 | 7,900.00 | 8,420.00 | 8,420.00 | -0.12% | 347 |
| Nov 5, 2026 | 8,570.00 | 8,580.00 | 8,010.00 | 8,430.00 | 8,430.00 | -1.75% | 2,841 |
| Nov 4, 2026 | 8,560.00 | 8,600.00 | 8,250.00 | 8,580.00 | 8,580.00 | -1.49% | 888 |
| Nov 3, 2026 | 8,300.00 | 8,710.00 | 8,300.00 | 8,710.00 | 8,710.00 | -0.11% | 498 |
| Nov 2, 2026 | 8,720.00 | 8,730.00 | 8,310.00 | 8,720.00 | 8,720.00 | -0.23% | 268 |
| Oct 30, 2026 | 8,770.00 | 9,090.00 | 8,350.00 | 8,740.00 | 8,740.00 | -0.34% | 1,092 |
| Oct 29, 2026 | 8,770.00 | 9,170.00 | 8,350.00 | 8,770.00 | 8,770.00 | - | 1,613 |
| Oct 28, 2026 | 8,760.00 | 9,390.00 | 8,300.00 | 8,770.00 | 8,770.00 | 0.11% | 912 |
| Oct 27, 2026 | 8,650.00 | 8,770.00 | 8,190.00 | 8,760.00 | 8,760.00 | 1.86% | 2,231 |
| Oct 26, 2026 | 8,610.00 | 8,640.00 | 8,000.00 | 8,600.00 | 8,600.00 | -0.46% | 959 |
| Oct 23, 2026 | 8,700.00 | 8,700.00 | 8,120.00 | 8,640.00 | 8,640.00 | -0.58% | 886 |
| Oct 22, 2026 | 8,700.00 | 8,830.00 | 8,370.00 | 8,690.00 | 8,690.00 | -0.11% | 256 |
| Oct 21, 2026 | 8,620.00 | 8,730.00 | 8,200.00 | 8,700.00 | 8,700.00 | 0.12% | 1,517 |
| Oct 20, 2026 | 8,720.00 | 8,850.00 | 8,460.00 | 8,690.00 | 8,690.00 | -0.34% | 1,949 |
| Oct 19, 2026 | 8,810.00 | 8,830.00 | 7,950.00 | 8,720.00 | 8,720.00 | -1.02% | 2,803 |
| Oct 16, 2026 | 8,710.00 | 8,850.00 | 8,140.00 | 8,810.00 | 8,810.00 | 0.11% | 1,607 |
| Oct 15, 2026 | 9,100.00 | 9,100.00 | 8,180.00 | 8,800.00 | 8,800.00 | 0.92% | 1,977 |
| Oct 14, 2026 | 8,940.00 | 9,080.00 | 8,670.00 | 8,720.00 | 8,720.00 | -2.46% | 593 |
| Oct 13, 2026 | 9,090.00 | 9,090.00 | 8,590.00 | 8,940.00 | 8,940.00 | -1.65% | 1,507 |
| Oct 12, 2026 | 9,140.00 | 9,150.00 | 8,770.00 | 9,090.00 | 9,090.00 | -0.55% | 1,565 |
| Oct 8, 2026 | 9,250.00 | 9,260.00 | 8,930.00 | 9,140.00 | 9,140.00 | -1.72% | 1,962 |
| Oct 7, 2026 | 9,660.00 | 9,660.00 | 9,300.00 | 9,300.00 | 9,300.00 | -5.20% | 1,608 |
| Oct 6, 2026 | 9,540.00 | 10,000.00 | 9,260.00 | 9,810.00 | 9,810.00 | 1.98% | 2,578 |
| Oct 2, 2026 | 9,740.00 | 9,740.00 | 9,620.00 | 9,620.00 | 9,620.00 | -1.23% | 624 |
| Oct 1, 2026 | 9,810.00 | 10,050.00 | 9,620.00 | 9,740.00 | 9,740.00 | 0.83% | 2,330 |
| Sep 30, 2026 | 9,710.00 | 9,800.00 | 9,350.00 | 9,660.00 | 9,660.00 | -1.02% | 2,746 |
| Sep 29, 2026 | 11,070.00 | 11,070.00 | 9,660.00 | 9,760.00 | 9,760.00 | -13.70% | 7,747 |
| Sep 28, 2026 | 12,700.00 | 13,160.00 | 11,100.00 | 11,310.00 | 11,310.00 | -13.20% | 12,677 |
| Sep 1, 2026 | 13,120.00 | 13,130.00 | 12,300.00 | 13,030.00 | 13,030.00 | -0.69% | 8,323 |
| Aug 31, 2026 | 12,430.00 | 13,200.00 | 12,430.00 | 13,120.00 | 13,120.00 | 1.08% | 5,218 |
| Aug 28, 2026 | 13,110.00 | 13,110.00 | 12,230.00 | 12,980.00 | 12,980.00 | -0.99% | 5,848 |
| Aug 27, 2026 | 12,700.00 | 13,350.00 | 12,000.00 | 13,110.00 | 13,110.00 | 2.34% | 14,463 |
| Aug 26, 2026 | 13,180.00 | 13,180.00 | 11,500.00 | 12,810.00 | 12,810.00 | 0.87% | 7,989 |
| Aug 25, 2026 | 12,690.00 | 13,160.00 | 11,800.00 | 12,700.00 | 12,700.00 | 0.08% | 9,379 |
| Aug 24, 2026 | 11,580.00 | 14,000.00 | 11,400.00 | 12,690.00 | 12,690.00 | 9.87% | 36,058 |
| Aug 21, 2026 | 10,950.00 | 11,650.00 | 10,950.00 | 11,550.00 | 11,550.00 | 2.12% | 8,529 |
| Aug 20, 2026 | 10,720.00 | 11,340.00 | 10,300.00 | 11,310.00 | 11,310.00 | 5.50% | 6,781 |
| Aug 19, 2026 | 10,130.00 | 11,000.00 | 9,870.00 | 10,720.00 | 10,720.00 | 4.69% | 14,788 |
| Aug 18, 2026 | 10,090.00 | 10,300.00 | 9,880.00 | 10,240.00 | 10,240.00 | 0.59% | 11,966 |
| Aug 14, 2026 | 10,000.00 | 10,300.00 | 9,770.00 | 10,180.00 | 10,180.00 | 1.80% | 8,569 |
| Aug 13, 2026 | 9,990.00 | 10,070.00 | 9,910.00 | 10,000.00 | 10,000.00 | -0.40% | 5,813 |
| Aug 12, 2026 | 10,140.00 | 10,140.00 | 9,650.00 | 10,040.00 | 10,040.00 | 0.40% | 9,144 |
| Aug 11, 2026 | 9,970.00 | 10,150.00 | 9,970.00 | 10,000.00 | 10,000.00 | -0.40% | 2,314 |
| Aug 10, 2026 | 9,880.00 | 10,100.00 | 9,780.00 | 10,040.00 | 10,040.00 | 0.40% | 7,660 |
| Aug 7, 2026 | 10,010.00 | 10,030.00 | 9,660.00 | 10,000.00 | 10,000.00 | -0.30% | 5,971 |