DASAN DMC Co., Ltd. (KOSDAQ:208860)
South Korea · Delayed Price · Currency is KRW 9,620.00
-120.00 (-1.23%)
At close: Oct 2, 2026
DASAN DMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9,740.00 | 9,740.00 | 9,620.00 | 9,620.00 | 9,620.00 | -1.23% | 572 |
| Oct 1, 2026 | 9,810.00 | 10,050.00 | 9,620.00 | 9,740.00 | 9,740.00 | 0.83% | 2,306 |
| Sep 30, 2026 | 9,710.00 | 9,800.00 | 9,350.00 | 9,660.00 | 9,660.00 | -1.02% | 2,741 |
| Sep 29, 2026 | 11,070.00 | 11,070.00 | 9,660.00 | 9,760.00 | 9,760.00 | -13.70% | 7,694 |
| 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 |
| Aug 6, 2026 | 9,950.00 | 10,060.00 | 9,930.00 | 10,030.00 | 10,030.00 | 0.80% | 6,331 |
| Aug 5, 2026 | 9,290.00 | 10,150.00 | 9,170.00 | 9,950.00 | 9,950.00 | 10.31% | 13,487 |
| Aug 4, 2026 | 8,910.00 | 9,340.00 | 8,910.00 | 9,020.00 | 9,020.00 | 1.35% | 1,165 |
| Aug 3, 2026 | 9,200.00 | 9,200.00 | 8,600.00 | 8,900.00 | 8,900.00 | - | 4,285 |
| Jul 31, 2026 | 8,460.00 | 9,170.00 | 8,010.00 | 8,900.00 | 8,900.00 | 5.20% | 3,885 |
| Jul 30, 2026 | 9,310.00 | 9,310.00 | 8,380.00 | 8,460.00 | 8,460.00 | -9.13% | 4,549 |
| Jul 29, 2026 | 9,900.00 | 9,910.00 | 8,610.00 | 9,310.00 | 9,310.00 | -6.81% | 6,565 |
| Jul 28, 2026 | 9,540.00 | 9,990.00 | 8,440.00 | 9,990.00 | 9,990.00 | 3.85% | 17,697 |
| Jul 27, 2026 | 9,940.00 | 10,080.00 | 9,300.00 | 9,620.00 | 9,620.00 | -4.09% | 3,387 |
| Jul 24, 2026 | 9,890.00 | 11,380.00 | 9,610.00 | 10,030.00 | 10,030.00 | 1.31% | 14,247 |
| Jul 23, 2026 | 9,370.00 | 9,970.00 | 9,340.00 | 9,900.00 | 9,900.00 | 3.34% | 1,937 |
| Jul 22, 2026 | 9,360.00 | 9,780.00 | 9,360.00 | 9,580.00 | 9,580.00 | - | 1,253 |
| Jul 21, 2026 | 9,350.00 | 9,900.00 | 9,350.00 | 9,580.00 | 9,580.00 | -1.14% | 2,088 |
| Jul 20, 2026 | 9,470.00 | 10,100.00 | 9,300.00 | 9,690.00 | 9,690.00 | -0.41% | 1,877 |
| Jul 16, 2026 | 10,070.00 | 10,070.00 | 9,470.00 | 9,730.00 | 9,730.00 | -3.18% | 3,975 |
| Jul 15, 2026 | 9,820.00 | 10,070.00 | 9,300.00 | 10,050.00 | 10,050.00 | 0.10% | 5,794 |
| Jul 14, 2026 | 9,910.00 | 10,160.00 | 9,430.00 | 10,040.00 | 10,040.00 | 0.30% | 2,565 |
| Jul 13, 2026 | 9,960.00 | 10,190.00 | 9,910.00 | 10,010.00 | 10,010.00 | -0.40% | 3,984 |
| Jul 10, 2026 | 9,830.00 | 10,190.00 | 9,830.00 | 10,050.00 | 10,050.00 | 2.34% | 5,458 |
| Jul 9, 2026 | 9,680.00 | 9,980.00 | 9,610.00 | 9,820.00 | 9,820.00 | - | 3,852 |
| Jul 8, 2026 | 9,820.00 | 10,060.00 | 9,470.00 | 9,820.00 | 9,820.00 | - | 4,847 |
| Jul 7, 2026 | 9,210.00 | 10,000.00 | 9,210.00 | 9,820.00 | 9,820.00 | 4.03% | 6,748 |
| Jul 6, 2026 | 9,490.00 | 9,540.00 | 8,900.00 | 9,440.00 | 9,440.00 | 0.21% | 1,354 |
| Jul 3, 2026 | 9,010.00 | 9,440.00 | 8,810.00 | 9,420.00 | 9,420.00 | 1.51% | 1,806 |
| Jul 2, 2026 | 9,000.00 | 9,480.00 | 9,000.00 | 9,280.00 | 9,280.00 | 3.11% | 1,240 |
| Jul 1, 2026 | 8,980.00 | 9,150.00 | 8,980.00 | 9,000.00 | 9,000.00 | 0.22% | 837 |
| Jun 30, 2026 | 8,640.00 | 9,160.00 | 8,550.00 | 8,980.00 | 8,980.00 | 2.05% | 991 |
| Jun 29, 2026 | 8,220.00 | 8,950.00 | 8,220.00 | 8,800.00 | 8,800.00 | 3.65% | 3,772 |