DCM Corp. (KRX:024090)
South Korea · Delayed Price · Currency is KRW 11,770
+20 (0.17%)
At close: Oct 2, 2025
DCM Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11,850.00 | 11,850.00 | 11,730.00 | 11,750.00 | 11,750.00 | - | 2,429 |
| Oct 1, 2025 | 11,850.00 | 11,890.00 | 11,670.00 | 11,750.00 | 11,750.00 | -0.84% | 9,537 |
| Sep 30, 2025 | 11,880.00 | 11,900.00 | 11,820.00 | 11,850.00 | 11,850.00 | - | 1,351 |
| Sep 29, 2025 | 11,810.00 | 12,000.00 | 11,800.00 | 11,850.00 | 11,850.00 | -1.00% | 11,780 |
| Sep 26, 2025 | 11,970.00 | 11,970.00 | 11,800.00 | 11,970.00 | 11,970.00 | - | 5,373 |
| Sep 25, 2025 | 11,880.00 | 11,980.00 | 11,880.00 | 11,970.00 | 11,970.00 | -0.17% | 4,711 |
| Sep 24, 2025 | 12,000.00 | 12,020.00 | 11,870.00 | 11,990.00 | 11,990.00 | - | 4,395 |
| Sep 23, 2025 | 11,990.00 | 11,990.00 | 11,880.00 | 11,990.00 | 11,990.00 | 0.84% | 722 |
| Sep 22, 2025 | 11,920.00 | 12,090.00 | 11,830.00 | 11,890.00 | 11,890.00 | -0.25% | 7,619 |
| Sep 19, 2025 | 11,910.00 | 11,970.00 | 11,860.00 | 11,920.00 | 11,920.00 | 0.17% | 2,117 |
| Sep 18, 2025 | 12,120.00 | 12,220.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 9,403 |
| Sep 17, 2025 | 12,220.00 | 12,540.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.96% | 13,658 |
| Sep 16, 2025 | 12,330.00 | 12,450.00 | 12,150.00 | 12,240.00 | 12,240.00 | -1.69% | 8,474 |
| Sep 15, 2025 | 12,520.00 | 12,680.00 | 12,360.00 | 12,450.00 | 12,450.00 | -0.48% | 5,824 |
| Sep 12, 2025 | 12,670.00 | 12,670.00 | 12,490.00 | 12,510.00 | 12,510.00 | -0.08% | 11,791 |
| Sep 11, 2025 | 12,700.00 | 12,700.00 | 12,470.00 | 12,520.00 | 12,520.00 | -0.79% | 6,582 |
| Sep 10, 2025 | 12,580.00 | 12,650.00 | 12,500.00 | 12,620.00 | 12,620.00 | 0.32% | 3,986 |
| Sep 9, 2025 | 12,540.00 | 12,800.00 | 12,500.00 | 12,580.00 | 12,580.00 | 0.32% | 2,546 |
| Sep 8, 2025 | 12,470.00 | 12,600.00 | 12,470.00 | 12,540.00 | 12,540.00 | 0.56% | 1,838 |
| Sep 5, 2025 | 12,310.00 | 12,550.00 | 12,310.00 | 12,470.00 | 12,470.00 | 0.32% | 5,163 |
| Sep 4, 2025 | 12,430.00 | 12,500.00 | 12,310.00 | 12,430.00 | 12,430.00 | - | 3,207 |
| Sep 3, 2025 | 12,290.00 | 12,490.00 | 12,290.00 | 12,430.00 | 12,430.00 | 0.24% | 4,027 |
| Sep 2, 2025 | 12,330.00 | 12,560.00 | 12,230.00 | 12,400.00 | 12,400.00 | 0.57% | 1,291 |
| Sep 1, 2025 | 12,290.00 | 12,410.00 | 12,290.00 | 12,330.00 | 12,330.00 | -0.08% | 1,875 |
| Aug 29, 2025 | 12,550.00 | 12,550.00 | 12,260.00 | 12,340.00 | 12,340.00 | - | 1,905 |
| Aug 28, 2025 | 12,250.00 | 12,370.00 | 12,240.00 | 12,340.00 | 12,340.00 | 0.08% | 5,625 |
| Aug 27, 2025 | 12,260.00 | 12,330.00 | 12,210.00 | 12,330.00 | 12,330.00 | - | 1,836 |
| Aug 26, 2025 | 12,330.00 | 12,370.00 | 12,200.00 | 12,330.00 | 12,330.00 | - | 1,418 |
| Aug 25, 2025 | 12,260.00 | 12,400.00 | 12,000.00 | 12,330.00 | 12,330.00 | 0.57% | 19,754 |
| Aug 22, 2025 | 12,220.00 | 12,340.00 | 12,160.00 | 12,260.00 | 12,260.00 | 0.82% | 813 |
| Aug 21, 2025 | 12,200.00 | 12,220.00 | 12,110.00 | 12,160.00 | 12,160.00 | -0.33% | 6,191 |
| Aug 20, 2025 | 12,220.00 | 12,260.00 | 11,960.00 | 12,200.00 | 12,200.00 | -0.65% | 11,670 |
| Aug 19, 2025 | 12,400.00 | 12,420.00 | 12,220.00 | 12,280.00 | 12,280.00 | -0.97% | 3,948 |
| Aug 18, 2025 | 12,400.00 | 12,660.00 | 12,270.00 | 12,400.00 | 12,400.00 | -0.80% | 8,671 |
| Aug 14, 2025 | 12,800.00 | 12,880.00 | 12,310.00 | 12,500.00 | 12,500.00 | -3.10% | 18,760 |
| Aug 13, 2025 | 13,140.00 | 13,140.00 | 12,830.00 | 12,900.00 | 12,900.00 | -1.83% | 6,769 |
| Aug 12, 2025 | 13,110.00 | 13,500.00 | 13,030.00 | 13,140.00 | 13,140.00 | 0.23% | 3,180 |
| Aug 11, 2025 | 12,960.00 | 13,110.00 | 12,840.00 | 13,110.00 | 13,110.00 | 1.63% | 6,076 |
| Aug 8, 2025 | 12,680.00 | 12,930.00 | 12,680.00 | 12,900.00 | 12,900.00 | 0.78% | 2,511 |
| Aug 7, 2025 | 12,880.00 | 12,880.00 | 12,730.00 | 12,800.00 | 12,800.00 | 0.23% | 10,919 |
| Aug 6, 2025 | 12,750.00 | 12,820.00 | 12,730.00 | 12,770.00 | 12,770.00 | 0.16% | 2,416 |
| Aug 5, 2025 | 12,520.00 | 12,780.00 | 12,510.00 | 12,750.00 | 12,750.00 | 1.67% | 14,109 |
| Aug 4, 2025 | 12,200.00 | 12,680.00 | 12,140.00 | 12,540.00 | 12,540.00 | -4.42% | 114,974 |
| Aug 1, 2025 | 13,250.00 | 13,260.00 | 12,960.00 | 13,120.00 | 13,120.00 | -1.94% | 14,512 |
| Jul 31, 2025 | 13,480.00 | 13,480.00 | 13,210.00 | 13,380.00 | 13,380.00 | 0.30% | 8,985 |
| Jul 30, 2025 | 13,500.00 | 13,720.00 | 13,250.00 | 13,340.00 | 13,340.00 | -1.04% | 13,110 |
| Jul 29, 2025 | 13,360.00 | 13,880.00 | 13,310.00 | 13,480.00 | 13,480.00 | 1.28% | 4,492 |
| Jul 28, 2025 | 13,590.00 | 13,600.00 | 13,280.00 | 13,310.00 | 13,310.00 | -2.06% | 10,432 |
| Jul 25, 2025 | 13,930.00 | 14,030.00 | 13,400.00 | 13,590.00 | 13,590.00 | -2.30% | 5,516 |
| Jul 24, 2025 | 14,090.00 | 14,150.00 | 13,900.00 | 13,910.00 | 13,910.00 | -0.78% | 3,270 |