Deep Commerce Limited (KOSDAQ:900110)
South Korea · Delayed Price · Currency is KRW 1,126.00
-11.00 (-0.97%)
At close: Aug 6, 2026
Deep Commerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,171.00 | 1,171.00 | 1,094.00 | 1,126.00 | 1,126.00 | -0.97% | 16,293 |
| Aug 5, 2026 | 1,083.00 | 1,160.00 | 1,050.00 | 1,137.00 | 1,137.00 | 4.12% | 39,646 |
| Aug 4, 2026 | 1,089.00 | 1,135.00 | 1,086.00 | 1,092.00 | 1,092.00 | 0.55% | 7,522 |
| Aug 3, 2026 | 1,090.00 | 1,160.00 | 1,066.00 | 1,086.00 | 1,086.00 | -2.16% | 33,411 |
| Jul 31, 2026 | 1,090.00 | 1,185.00 | 1,077.00 | 1,110.00 | 1,110.00 | 1.83% | 101,936 |
| Jul 30, 2026 | 1,020.00 | 1,102.00 | 1,001.00 | 1,090.00 | 1,090.00 | 7.39% | 117,686 |
| Jul 29, 2026 | 1,089.00 | 1,100.00 | 981.00 | 1,015.00 | 1,015.00 | -7.73% | 108,088 |
| Jul 28, 2026 | 1,075.00 | 1,116.00 | 1,033.00 | 1,100.00 | 1,100.00 | - | 81,725 |
| Jul 27, 2026 | 1,108.00 | 1,109.00 | 1,075.00 | 1,100.00 | 1,100.00 | -0.99% | 40,884 |
| Jul 24, 2026 | 1,124.00 | 1,128.00 | 1,083.00 | 1,111.00 | 1,111.00 | -0.89% | 35,945 |
| Jul 23, 2026 | 1,107.00 | 1,124.00 | 1,089.00 | 1,121.00 | 1,121.00 | 1.72% | 29,431 |
| Jul 22, 2026 | 1,223.00 | 1,275.00 | 1,050.00 | 1,102.00 | 1,102.00 | -9.75% | 481,973 |
| Jul 21, 2026 | 1,250.00 | 1,276.00 | 1,171.00 | 1,221.00 | 1,221.00 | -2.32% | 283,786 |
| Jul 20, 2026 | 1,240.00 | 1,284.00 | 1,205.00 | 1,250.00 | 1,250.00 | 0.81% | 30,538 |
| Jul 16, 2026 | 1,180.00 | 1,244.00 | 1,180.00 | 1,240.00 | 1,240.00 | 5.08% | 19,645 |
| Jul 15, 2026 | 1,156.00 | 1,220.00 | 1,146.00 | 1,180.00 | 1,180.00 | 2.08% | 26,017 |
| Jul 14, 2026 | 1,125.00 | 1,220.00 | 1,125.00 | 1,156.00 | 1,156.00 | -0.69% | 20,589 |
| Jul 13, 2026 | 1,228.00 | 1,228.00 | 1,161.00 | 1,164.00 | 1,164.00 | -4.43% | 12,141 |
| Jul 10, 2026 | 1,171.00 | 1,221.00 | 1,147.00 | 1,218.00 | 1,218.00 | 4.01% | 19,782 |
| Jul 9, 2026 | 1,189.00 | 1,218.00 | 1,111.00 | 1,171.00 | 1,171.00 | -2.42% | 31,281 |
| Jul 8, 2026 | 1,204.00 | 1,234.00 | 1,188.00 | 1,200.00 | 1,200.00 | 0.50% | 29,368 |
| Jul 7, 2026 | 1,240.00 | 1,240.00 | 1,169.00 | 1,194.00 | 1,194.00 | -1.16% | 15,032 |
| Jul 6, 2026 | 1,200.00 | 1,226.00 | 1,183.00 | 1,208.00 | 1,208.00 | 0.67% | 15,141 |
| Jul 3, 2026 | 1,216.00 | 1,274.00 | 1,115.00 | 1,200.00 | 1,200.00 | -0.83% | 21,158 |
| Jul 2, 2026 | 1,255.00 | 1,256.00 | 1,190.00 | 1,210.00 | 1,210.00 | 1.26% | 23,826 |
| Jul 1, 2026 | 1,199.00 | 1,199.00 | 1,159.00 | 1,195.00 | 1,195.00 | 3.11% | 14,918 |
| Jun 30, 2026 | 1,110.00 | 1,214.00 | 1,104.00 | 1,159.00 | 1,159.00 | 4.98% | 56,939 |
| Jun 29, 2026 | 1,100.00 | 1,157.00 | 1,081.00 | 1,104.00 | 1,104.00 | 0.36% | 49,524 |
| Jun 26, 2026 | 1,211.00 | 1,250.00 | 1,091.00 | 1,100.00 | 1,100.00 | -8.49% | 58,749 |
| Jun 25, 2026 | 1,214.00 | 1,214.00 | 1,184.00 | 1,202.00 | 1,202.00 | -0.99% | 40,159 |
| Jun 24, 2026 | 1,250.00 | 1,253.00 | 1,135.00 | 1,214.00 | 1,214.00 | -3.65% | 71,518 |
| Jun 23, 2026 | 1,379.00 | 1,379.00 | 1,200.00 | 1,260.00 | 1,260.00 | -9.03% | 76,987 |
| Jun 22, 2026 | 1,484.00 | 1,485.00 | 1,371.00 | 1,385.00 | 1,385.00 | -7.42% | 51,969 |
| Jun 19, 2026 | 1,542.00 | 1,542.00 | 1,475.00 | 1,496.00 | 1,496.00 | -3.67% | 26,264 |
| Jun 18, 2026 | 1,623.00 | 1,646.00 | 1,531.00 | 1,553.00 | 1,553.00 | -6.56% | 79,995 |
| Jun 17, 2026 | 1,689.00 | 1,689.00 | 1,521.00 | 1,662.00 | 1,662.00 | -2.46% | 155,669 |
| Jun 16, 2026 | 1,851.00 | 1,888.00 | 1,666.00 | 1,704.00 | 1,704.00 | -20.34% | 355,155 |
| May 18, 2026 | 2,316.00 | 2,316.00 | 1,950.00 | 2,139.00 | 2,139.00 | -7.88% | 188,662 |
| May 15, 2026 | 2,352.00 | 2,352.00 | 2,250.00 | 2,322.00 | 2,322.00 | -1.28% | 45,114 |
| May 14, 2026 | 2,319.00 | 2,364.00 | 2,265.00 | 2,352.00 | 2,352.00 | 1.29% | 51,688 |
| May 13, 2026 | 2,361.00 | 2,367.00 | 2,274.00 | 2,322.00 | 2,322.00 | -0.39% | 17,761 |
| May 12, 2026 | 2,391.00 | 2,391.00 | 2,262.00 | 2,331.00 | 2,331.00 | -2.51% | 46,670 |
| May 11, 2026 | 2,400.00 | 2,529.00 | 2,310.00 | 2,391.00 | 2,391.00 | -0.62% | 54,501 |
| May 8, 2026 | 2,403.00 | 2,418.00 | 2,334.00 | 2,406.00 | 2,406.00 | 0.75% | 47,574 |
| May 7, 2026 | 2,511.00 | 2,511.00 | 2,379.00 | 2,388.00 | 2,388.00 | -5.01% | 65,244 |
| May 6, 2026 | 2,415.00 | 2,565.00 | 2,406.00 | 2,514.00 | 2,514.00 | 4.75% | 251,943 |
| May 4, 2026 | 2,331.00 | 2,415.00 | 2,316.00 | 2,400.00 | 2,400.00 | 2.96% | 50,511 |
| Apr 30, 2026 | 2,331.00 | 2,343.00 | 2,292.00 | 2,331.00 | 2,331.00 | -0.51% | 44,182 |
| Apr 29, 2026 | 2,391.00 | 2,391.00 | 2,334.00 | 2,343.00 | 2,343.00 | -2.01% | 41,065 |
| Apr 28, 2026 | 2,463.00 | 2,463.00 | 2,376.00 | 2,391.00 | 2,391.00 | -2.21% | 43,253 |