DCM Corp. (KRX:024090)
South Korea · Delayed Price · Currency is KRW 11,640
-340 (-2.84%)
At close: Nov 4, 2025
DCM Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 11,640.00 | 11,640.00 | 11,400.00 | 11,540.00 | 11,540.00 | -0.86% | 8,959 |
| Nov 4, 2025 | 11,990.00 | 11,990.00 | 11,640.00 | 11,640.00 | 11,640.00 | -2.84% | 13,159 |
| Nov 3, 2025 | 11,750.00 | 11,990.00 | 11,640.00 | 11,980.00 | 11,980.00 | 2.31% | 14,479 |
| Oct 31, 2025 | 11,820.00 | 11,850.00 | 11,680.00 | 11,710.00 | 11,710.00 | -0.76% | 3,973 |
| Oct 30, 2025 | 12,080.00 | 12,080.00 | 11,780.00 | 11,800.00 | 11,800.00 | -2.32% | 4,737 |
| Oct 29, 2025 | 12,100.00 | 12,500.00 | 11,900.00 | 12,080.00 | 12,080.00 | -0.58% | 7,017 |
| Oct 28, 2025 | 11,900.00 | 12,150.00 | 11,820.00 | 12,150.00 | 12,150.00 | 2.36% | 10,178 |
| Oct 27, 2025 | 11,740.00 | 11,870.00 | 11,740.00 | 11,870.00 | 11,870.00 | 0.76% | 6,606 |
| Oct 24, 2025 | 11,900.00 | 11,900.00 | 11,760.00 | 11,780.00 | 11,780.00 | -1.01% | 8,027 |
| Oct 23, 2025 | 11,810.00 | 11,900.00 | 11,810.00 | 11,900.00 | 11,900.00 | 0.68% | 3,870 |
| Oct 22, 2025 | 11,810.00 | 11,830.00 | 11,740.00 | 11,820.00 | 11,820.00 | -0.17% | 5,557 |
| Oct 21, 2025 | 11,930.00 | 11,980.00 | 11,830.00 | 11,840.00 | 11,840.00 | -0.75% | 4,256 |
| Oct 20, 2025 | 11,840.00 | 12,050.00 | 11,770.00 | 11,930.00 | 11,930.00 | 0.76% | 1,895 |
| Oct 17, 2025 | 12,010.00 | 12,010.00 | 11,760.00 | 11,840.00 | 11,840.00 | -0.08% | 2,530 |
| Oct 16, 2025 | 11,880.00 | 11,930.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.25% | 92,068 |
| Oct 15, 2025 | 11,740.00 | 11,880.00 | 11,720.00 | 11,880.00 | 11,880.00 | 1.19% | 3,652 |
| Oct 14, 2025 | 11,860.00 | 11,860.00 | 11,670.00 | 11,740.00 | 11,740.00 | 1.03% | 2,286 |
| Oct 13, 2025 | 11,600.00 | 11,760.00 | 11,580.00 | 11,620.00 | 11,620.00 | -0.60% | 6,352 |
| Oct 10, 2025 | 11,660.00 | 11,800.00 | 11,660.00 | 11,690.00 | 11,690.00 | -0.51% | 4,899 |
| 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 |