DASAN DMC Co., Ltd. (KOSDAQ:208860)
South Korea · Delayed Price · Currency is KRW 890.00
+44.00 (5.20%)
At close: Jul 31, 2026
DASAN DMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 846.00 | 917.00 | 801.00 | 890.00 | 890.00 | 5.20% | 38,856 |
| Jul 30, 2026 | 931.00 | 931.00 | 838.00 | 846.00 | 846.00 | -9.13% | 44,944 |
| Jul 29, 2026 | 990.00 | 991.00 | 861.00 | 931.00 | 931.00 | -6.81% | 65,652 |
| Jul 28, 2026 | 954.00 | 999.00 | 844.00 | 999.00 | 999.00 | 3.85% | 176,970 |
| Jul 27, 2026 | 994.00 | 1,008.00 | 930.00 | 962.00 | 962.00 | -4.09% | 33,874 |
| Jul 24, 2026 | 989.00 | 1,138.00 | 961.00 | 1,003.00 | 1,003.00 | 1.31% | 142,471 |
| Jul 23, 2026 | 937.00 | 997.00 | 934.00 | 990.00 | 990.00 | 3.34% | 17,800 |
| Jul 22, 2026 | 936.00 | 978.00 | 936.00 | 958.00 | 958.00 | - | 12,535 |
| Jul 21, 2026 | 935.00 | 990.00 | 935.00 | 958.00 | 958.00 | -1.14% | 20,880 |
| Jul 20, 2026 | 947.00 | 1,010.00 | 930.00 | 969.00 | 969.00 | -0.41% | 18,772 |
| Jul 16, 2026 | 1,007.00 | 1,007.00 | 947.00 | 973.00 | 973.00 | -3.18% | 39,752 |
| Jul 15, 2026 | 982.00 | 1,007.00 | 930.00 | 1,005.00 | 1,005.00 | 0.10% | 57,941 |
| Jul 14, 2026 | 991.00 | 1,016.00 | 943.00 | 1,004.00 | 1,004.00 | 0.30% | 23,602 |
| Jul 13, 2026 | 996.00 | 1,019.00 | 991.00 | 1,001.00 | 1,001.00 | -0.40% | 39,846 |
| Jul 10, 2026 | 983.00 | 1,019.00 | 983.00 | 1,005.00 | 1,005.00 | 2.34% | 54,469 |
| Jul 9, 2026 | 968.00 | 998.00 | 961.00 | 982.00 | 982.00 | - | 38,520 |
| Jul 8, 2026 | 982.00 | 1,006.00 | 947.00 | 982.00 | 982.00 | - | 48,472 |
| Jul 7, 2026 | 921.00 | 1,000.00 | 921.00 | 982.00 | 982.00 | 4.03% | 67,482 |
| Jul 6, 2026 | 949.00 | 954.00 | 890.00 | 944.00 | 944.00 | 0.21% | 13,549 |
| Jul 3, 2026 | 901.00 | 944.00 | 881.00 | 942.00 | 942.00 | 1.51% | 18,057 |
| Jul 2, 2026 | 900.00 | 948.00 | 900.00 | 928.00 | 928.00 | 3.11% | 12,401 |
| Jul 1, 2026 | 898.00 | 915.00 | 898.00 | 900.00 | 900.00 | 0.22% | 8,313 |
| Jun 30, 2026 | 864.00 | 916.00 | 855.00 | 898.00 | 898.00 | 2.05% | 9,912 |
| Jun 29, 2026 | 822.00 | 895.00 | 822.00 | 880.00 | 880.00 | 3.65% | 37,725 |
| Jun 26, 2026 | 821.00 | 904.00 | 821.00 | 849.00 | 849.00 | -2.19% | 18,905 |
| Jun 25, 2026 | 849.00 | 893.00 | 807.00 | 868.00 | 868.00 | 2.24% | 31,170 |
| Jun 24, 2026 | 849.00 | 861.00 | 800.00 | 849.00 | 849.00 | - | 47,683 |
| Jun 23, 2026 | 920.00 | 921.00 | 823.00 | 849.00 | 849.00 | -4.82% | 79,727 |
| Jun 22, 2026 | 920.00 | 942.00 | 835.00 | 892.00 | 892.00 | -3.88% | 52,065 |
| Jun 19, 2026 | 932.00 | 966.00 | 910.00 | 928.00 | 928.00 | -1.49% | 21,865 |
| Jun 18, 2026 | 1,015.00 | 1,015.00 | 941.00 | 942.00 | 942.00 | -3.38% | 28,574 |
| Jun 17, 2026 | 970.00 | 985.00 | 953.00 | 975.00 | 975.00 | - | 22,541 |
| Jun 16, 2026 | 964.00 | 987.00 | 964.00 | 975.00 | 975.00 | 1.88% | 13,572 |
| Jun 15, 2026 | 1,001.00 | 1,005.00 | 951.00 | 957.00 | 957.00 | -4.40% | 28,364 |
| Jun 12, 2026 | 987.00 | 1,034.00 | 963.00 | 1,001.00 | 1,001.00 | -0.40% | 37,669 |
| Jun 11, 2026 | 920.00 | 1,016.00 | 920.00 | 1,005.00 | 1,005.00 | 5.24% | 28,734 |
| Jun 10, 2026 | 959.00 | 982.00 | 920.00 | 955.00 | 955.00 | 0.32% | 27,371 |
| Jun 9, 2026 | 910.00 | 953.00 | 846.00 | 952.00 | 952.00 | 4.62% | 59,726 |
| Jun 8, 2026 | 970.00 | 990.00 | 901.00 | 910.00 | 910.00 | -9.09% | 67,625 |
| Jun 5, 2026 | 966.00 | 1,030.00 | 916.00 | 1,001.00 | 1,001.00 | 3.62% | 62,663 |
| Jun 4, 2026 | 880.00 | 1,056.00 | 878.00 | 966.00 | 966.00 | 9.77% | 339,641 |
| Jun 2, 2026 | 920.00 | 1,196.00 | 880.00 | 880.00 | 880.00 | -4.35% | 1,903,354 |
| Jun 1, 2026 | 988.00 | 1,001.00 | 905.00 | 920.00 | 920.00 | -6.88% | 94,054 |
| 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 |