DASAN DMC Co., Ltd. (KOSDAQ:208860)
South Korea · Delayed Price · Currency is KRW 1,230.00
-27.00 (-2.15%)
At close: May 8, 2026
DASAN DMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,273.00 | 1,273.00 | 1,207.00 | 1,207.00 | 1,207.00 | -1.87% | 71,683 |
| 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% | 104,331 |
| 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 | - | 173,144 |
| 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% | 75,778 |
| 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% | 52,614 |
| 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% | 47,413 |
| Apr 10, 2026 | 1,260.00 | 1,431.00 | 1,260.00 | 1,334.00 | 1,334.00 | 5.37% | 167,107 |
| 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% | 75,257 |
| Mar 27, 2026 | 1,351.00 | 1,375.00 | 1,320.00 | 1,375.00 | 1,375.00 | 1.40% | 64,806 |
| 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% | 27,780 |
| Mar 24, 2026 | 1,360.00 | 1,404.00 | 1,336.00 | 1,365.00 | 1,365.00 | 0.74% | 30,790 |
| Mar 23, 2026 | 1,433.00 | 1,433.00 | 1,355.00 | 1,355.00 | 1,355.00 | -5.44% | 81,183 |
| Mar 20, 2026 | 1,414.00 | 1,475.00 | 1,414.00 | 1,433.00 | 1,433.00 | 0.49% | 43,491 |
| 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% | 46,461 |
| Mar 17, 2026 | 1,404.00 | 1,419.00 | 1,384.00 | 1,394.00 | 1,394.00 | -0.71% | 84,508 |
| Mar 16, 2026 | 1,470.00 | 1,470.00 | 1,394.00 | 1,404.00 | 1,404.00 | -2.43% | 34,636 |
| Mar 13, 2026 | 1,398.00 | 1,439.00 | 1,363.00 | 1,439.00 | 1,439.00 | 1.91% | 53,351 |
| Mar 12, 2026 | 1,420.00 | 1,457.00 | 1,410.00 | 1,412.00 | 1,412.00 | -0.35% | 45,515 |
| Mar 11, 2026 | 1,425.00 | 1,566.00 | 1,392.00 | 1,417.00 | 1,417.00 | 1.07% | 261,114 |
| Mar 10, 2026 | 1,366.00 | 1,420.00 | 1,366.00 | 1,402.00 | 1,402.00 | 3.77% | 53,041 |
| Mar 9, 2026 | 1,467.00 | 1,467.00 | 1,322.00 | 1,351.00 | 1,351.00 | -8.28% | 119,862 |
| Mar 6, 2026 | 1,490.00 | 1,490.00 | 1,440.00 | 1,473.00 | 1,473.00 | 0.07% | 26,705 |
| Mar 5, 2026 | 1,370.00 | 1,548.00 | 1,370.00 | 1,472.00 | 1,472.00 | 9.12% | 79,348 |
| Mar 4, 2026 | 1,500.00 | 1,500.00 | 1,328.00 | 1,349.00 | 1,349.00 | -11.31% | 225,177 |
| Mar 3, 2026 | 1,600.00 | 1,615.00 | 1,510.00 | 1,521.00 | 1,521.00 | -6.97% | 295,756 |
| Feb 27, 2026 | 1,650.00 | 1,719.00 | 1,588.00 | 1,635.00 | 1,635.00 | -0.85% | 161,787 |
| Feb 26, 2026 | 1,734.00 | 1,734.00 | 1,649.00 | 1,649.00 | 1,649.00 | -3.40% | 225,081 |