DASAN DMC Co., Ltd. (KOSDAQ:208860)
South Korea · Delayed Price · Currency is KRW 1,155.00
+24.00 (2.12%)
At close: Aug 21, 2026
DASAN DMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,095.00 | 1,165.00 | 1,095.00 | 1,155.00 | 1,155.00 | 2.12% | 85,096 |
| Aug 20, 2026 | 1,072.00 | 1,134.00 | 1,030.00 | 1,131.00 | 1,131.00 | 5.50% | 67,799 |
| Aug 19, 2026 | 1,013.00 | 1,100.00 | 987.00 | 1,072.00 | 1,072.00 | 4.69% | 147,655 |
| Aug 18, 2026 | 1,009.00 | 1,030.00 | 988.00 | 1,024.00 | 1,024.00 | 0.59% | 119,456 |
| Aug 14, 2026 | 1,000.00 | 1,030.00 | 977.00 | 1,018.00 | 1,018.00 | 1.80% | 85,695 |
| Aug 13, 2026 | 999.00 | 1,007.00 | 991.00 | 1,000.00 | 1,000.00 | -0.40% | 58,137 |
| Aug 12, 2026 | 1,014.00 | 1,014.00 | 965.00 | 1,004.00 | 1,004.00 | 0.40% | 91,443 |
| Aug 11, 2026 | 997.00 | 1,015.00 | 997.00 | 1,000.00 | 1,000.00 | -0.40% | 23,147 |
| Aug 10, 2026 | 988.00 | 1,010.00 | 978.00 | 1,004.00 | 1,004.00 | 0.40% | 76,600 |
| Aug 7, 2026 | 1,001.00 | 1,003.00 | 966.00 | 1,000.00 | 1,000.00 | -0.30% | 59,718 |
| Aug 6, 2026 | 995.00 | 1,006.00 | 993.00 | 1,003.00 | 1,003.00 | 0.80% | 63,309 |
| Aug 5, 2026 | 929.00 | 1,015.00 | 917.00 | 995.00 | 995.00 | 10.31% | 134,877 |
| Aug 4, 2026 | 891.00 | 934.00 | 891.00 | 902.00 | 902.00 | 1.35% | 11,657 |
| Aug 3, 2026 | 920.00 | 920.00 | 860.00 | 890.00 | 890.00 | - | 42,854 |
| 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 |