DCM Corp. (KRX:024090)
South Korea · Delayed Price · Currency is KRW 11,700
+200 (1.74%)
At close: Jan 9, 2026
DCM Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11,630.00 | 11,800.00 | 11,510.00 | 11,700.00 | 11,700.00 | 1.74% | 14,467 |
| Jan 8, 2026 | 11,750.00 | 11,810.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.96% | 6,039 |
| Jan 7, 2026 | 11,840.00 | 11,840.00 | 11,670.00 | 11,730.00 | 11,730.00 | -0.59% | 6,551 |
| Jan 6, 2026 | 11,860.00 | 12,000.00 | 11,790.00 | 11,800.00 | 11,800.00 | -0.51% | 6,605 |
| Jan 5, 2026 | 12,080.00 | 12,080.00 | 11,770.00 | 11,860.00 | 11,860.00 | -1.82% | 8,676 |
| Jan 2, 2026 | 12,510.00 | 12,590.00 | 11,750.00 | 12,080.00 | 12,080.00 | -3.36% | 11,408 |
| Dec 30, 2025 | 12,630.00 | 12,630.00 | 12,460.00 | 12,500.00 | 12,500.00 | -1.03% | 2,055 |
| Dec 29, 2025 | 12,840.00 | 12,840.00 | 12,460.00 | 12,630.00 | 12,630.00 | -2.47% | 11,813 |
| Dec 26, 2025 | 13,150.00 | 13,180.00 | 12,940.00 | 12,950.00 | 12,150.00 | -1.52% | 4,100 |
| Dec 24, 2025 | 12,910.00 | 13,230.00 | 12,670.00 | 13,150.00 | 12,337.64 | 1.86% | 14,249 |
| Dec 23, 2025 | 13,010.00 | 13,010.00 | 12,850.00 | 12,910.00 | 12,112.47 | -0.77% | 2,948 |
| Dec 22, 2025 | 13,090.00 | 13,090.00 | 12,890.00 | 13,010.00 | 12,206.29 | -0.91% | 7,123 |
| Dec 19, 2025 | 13,200.00 | 13,220.00 | 13,010.00 | 13,130.00 | 12,318.88 | -0.53% | 11,234 |
| Dec 18, 2025 | 12,700.00 | 13,200.00 | 12,700.00 | 13,200.00 | 12,384.56 | 3.53% | 9,002 |
| Dec 17, 2025 | 12,610.00 | 12,750.00 | 12,610.00 | 12,750.00 | 11,962.36 | 1.19% | 5,870 |
| Dec 16, 2025 | 12,640.00 | 12,640.00 | 12,530.00 | 12,600.00 | 11,821.62 | -0.32% | 2,844 |
| Dec 15, 2025 | 12,520.00 | 12,780.00 | 12,520.00 | 12,640.00 | 11,859.15 | -0.24% | 10,536 |
| Dec 12, 2025 | 12,680.00 | 12,740.00 | 12,000.00 | 12,670.00 | 11,887.30 | - | 6,808 |
| Dec 11, 2025 | 12,560.00 | 12,740.00 | 12,560.00 | 12,670.00 | 11,887.30 | - | 5,958 |
| Dec 10, 2025 | 12,780.00 | 12,780.00 | 12,650.00 | 12,670.00 | 11,887.30 | -0.86% | 9,087 |
| Dec 9, 2025 | 12,610.00 | 12,780.00 | 12,610.00 | 12,780.00 | 11,990.50 | 0.39% | 4,103 |
| Dec 8, 2025 | 12,630.00 | 12,740.00 | 12,320.00 | 12,730.00 | 11,943.59 | 0.16% | 4,372 |
| Dec 5, 2025 | 12,680.00 | 12,740.00 | 12,580.00 | 12,710.00 | 11,924.83 | 0.55% | 3,430 |
| Dec 4, 2025 | 12,600.00 | 12,650.00 | 12,600.00 | 12,640.00 | 11,859.15 | 0.32% | 2,140 |
| Dec 3, 2025 | 12,550.00 | 12,640.00 | 12,500.00 | 12,600.00 | 11,821.62 | -0.32% | 8,659 |
| Dec 2, 2025 | 12,540.00 | 12,640.00 | 12,520.00 | 12,640.00 | 11,859.15 | 0.88% | 2,854 |
| Dec 1, 2025 | 12,650.00 | 12,650.00 | 12,430.00 | 12,530.00 | 11,755.95 | -0.16% | 8,583 |
| Nov 28, 2025 | 12,410.00 | 12,580.00 | 12,410.00 | 12,550.00 | 11,774.71 | 1.13% | 11,199 |
| Nov 27, 2025 | 12,370.00 | 12,450.00 | 12,310.00 | 12,410.00 | 11,643.36 | 0.32% | 2,554 |
| Nov 26, 2025 | 12,380.00 | 12,490.00 | 12,230.00 | 12,370.00 | 11,605.83 | - | 3,605 |
| Nov 25, 2025 | 12,300.00 | 12,490.00 | 12,230.00 | 12,370.00 | 11,605.83 | 0.32% | 6,041 |
| Nov 24, 2025 | 12,230.00 | 12,330.00 | 12,200.00 | 12,330.00 | 11,568.30 | 1.57% | 12,767 |
| Nov 21, 2025 | 12,060.00 | 12,190.00 | 12,000.00 | 12,140.00 | 11,390.04 | 0.66% | 19,583 |
| Nov 20, 2025 | 11,670.00 | 12,100.00 | 11,630.00 | 12,060.00 | 11,314.98 | 3.34% | 16,202 |
| Nov 19, 2025 | 11,530.00 | 11,680.00 | 11,530.00 | 11,670.00 | 10,949.07 | 0.26% | 2,672 |
| Nov 18, 2025 | 11,800.00 | 11,800.00 | 11,580.00 | 11,640.00 | 10,920.93 | -0.77% | 11,976 |
| Nov 17, 2025 | 11,960.00 | 11,960.00 | 11,630.00 | 11,730.00 | 11,005.37 | -2.09% | 15,979 |
| Nov 14, 2025 | 12,100.00 | 12,100.00 | 11,920.00 | 11,980.00 | 11,239.92 | -0.17% | 3,047 |
| Nov 13, 2025 | 11,950.00 | 12,010.00 | 11,950.00 | 12,000.00 | 11,258.69 | 0.42% | 5,127 |
| Nov 12, 2025 | 11,830.00 | 11,970.00 | 11,780.00 | 11,950.00 | 11,211.78 | 1.01% | 5,215 |
| Nov 11, 2025 | 11,880.00 | 11,970.00 | 11,780.00 | 11,830.00 | 11,099.19 | -0.42% | 2,757 |
| Nov 10, 2025 | 11,850.00 | 11,920.00 | 11,700.00 | 11,880.00 | 11,146.10 | 0.25% | 12,302 |
| Nov 7, 2025 | 11,740.00 | 11,870.00 | 11,690.00 | 11,850.00 | 11,117.95 | 0.77% | 8,652 |
| Nov 6, 2025 | 11,520.00 | 11,780.00 | 11,510.00 | 11,760.00 | 11,033.51 | 2.08% | 6,255 |
| Nov 5, 2025 | 11,640.00 | 11,640.00 | 11,400.00 | 11,520.00 | 10,808.34 | -1.03% | 9,168 |
| Nov 4, 2025 | 11,990.00 | 11,990.00 | 11,640.00 | 11,640.00 | 10,920.93 | -2.84% | 13,159 |
| Nov 3, 2025 | 11,750.00 | 11,990.00 | 11,640.00 | 11,980.00 | 11,239.92 | 2.31% | 14,379 |
| Oct 31, 2025 | 11,820.00 | 11,850.00 | 11,680.00 | 11,710.00 | 10,986.60 | -0.76% | 3,973 |
| Oct 30, 2025 | 12,080.00 | 12,080.00 | 11,780.00 | 11,800.00 | 11,071.04 | -2.32% | 4,737 |
| Oct 29, 2025 | 12,100.00 | 12,500.00 | 11,900.00 | 12,080.00 | 11,333.75 | -0.58% | 7,017 |