DCM Corp. (KRX:024090)
South Korea · Delayed Price · Currency is KRW 12,900
+100 (0.78%)
At close: Aug 8, 2025, 3:30 PM KST
DCM Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12,800.00 | 12,880.00 | 12,310.00 | 12,500.00 | 12,500.00 | -3.10% | 18,965 |
| Aug 13, 2025 | 13,140.00 | 13,140.00 | 12,830.00 | 12,900.00 | 12,900.00 | -1.83% | 6,810 |
| 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 |
| Jul 23, 2025 | 14,060.00 | 14,080.00 | 13,960.00 | 14,020.00 | 14,020.00 | 0.14% | 2,060 |
| Jul 22, 2025 | 14,120.00 | 14,160.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.85% | 3,600 |
| Jul 21, 2025 | 14,020.00 | 14,150.00 | 14,000.00 | 14,120.00 | 14,120.00 | 0.28% | 2,739 |
| Jul 18, 2025 | 14,390.00 | 14,480.00 | 14,000.00 | 14,080.00 | 14,080.00 | -2.15% | 9,329 |
| Jul 17, 2025 | 14,490.00 | 14,580.00 | 14,010.00 | 14,390.00 | 14,390.00 | -0.62% | 14,173 |
| Jul 16, 2025 | 14,680.00 | 14,680.00 | 14,370.00 | 14,480.00 | 14,480.00 | -1.03% | 6,816 |
| Jul 15, 2025 | 14,600.00 | 14,690.00 | 14,560.00 | 14,630.00 | 14,630.00 | 0.21% | 795 |
| Jul 14, 2025 | 14,680.00 | 14,700.00 | 14,530.00 | 14,600.00 | 14,600.00 | 0.62% | 5,467 |
| Jul 11, 2025 | 14,600.00 | 14,740.00 | 14,480.00 | 14,510.00 | 14,510.00 | -0.89% | 6,698 |
| Jul 10, 2025 | 14,460.00 | 14,790.00 | 14,400.00 | 14,640.00 | 14,640.00 | 0.97% | 11,170 |
| Jul 9, 2025 | 14,040.00 | 14,790.00 | 14,000.00 | 14,500.00 | 14,500.00 | 3.57% | 28,443 |
| Jul 8, 2025 | 13,890.00 | 14,000.00 | 13,820.00 | 14,000.00 | 14,000.00 | 1.52% | 5,705 |
| Jul 7, 2025 | 13,920.00 | 13,920.00 | 13,750.00 | 13,790.00 | 13,790.00 | -0.93% | 2,278 |
| Jul 4, 2025 | 13,920.00 | 13,960.00 | 13,850.00 | 13,920.00 | 13,920.00 | -0.07% | 2,641 |
| Jul 3, 2025 | 13,800.00 | 14,140.00 | 13,760.00 | 13,930.00 | 13,930.00 | 0.94% | 11,637 |
| Jul 2, 2025 | 13,890.00 | 13,890.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.29% | 2,256 |
| Jul 1, 2025 | 13,710.00 | 13,910.00 | 13,710.00 | 13,840.00 | 13,840.00 | 0.29% | 4,683 |
| Jun 30, 2025 | 13,870.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.58% | 2,545 |
| Jun 27, 2025 | 13,800.00 | 14,000.00 | 13,720.00 | 13,880.00 | 13,880.00 | 0.14% | 7,152 |
| Jun 26, 2025 | 13,770.00 | 13,940.00 | 13,670.00 | 13,860.00 | 13,860.00 | 0.65% | 27,327 |
| Jun 25, 2025 | 13,590.00 | 13,770.00 | 13,510.00 | 13,770.00 | 13,770.00 | 1.55% | 13,960 |
| Jun 24, 2025 | 13,490.00 | 13,710.00 | 13,490.00 | 13,560.00 | 13,560.00 | 0.52% | 7,742 |
| Jun 23, 2025 | 13,740.00 | 13,740.00 | 13,460.00 | 13,490.00 | 13,490.00 | -0.37% | 2,757 |
| Jun 20, 2025 | 13,680.00 | 13,770.00 | 13,500.00 | 13,540.00 | 13,540.00 | -0.15% | 6,592 |
| Jun 19, 2025 | 13,520.00 | 13,720.00 | 13,520.00 | 13,560.00 | 13,560.00 | -0.29% | 11,809 |
| Jun 18, 2025 | 13,700.00 | 13,770.00 | 13,440.00 | 13,600.00 | 13,600.00 | - | 9,916 |
| Jun 17, 2025 | 13,700.00 | 13,820.00 | 13,530.00 | 13,600.00 | 13,600.00 | -0.51% | 11,718 |
| Jun 16, 2025 | 13,700.00 | 13,710.00 | 13,200.00 | 13,670.00 | 13,670.00 | -0.29% | 18,819 |
| Jun 13, 2025 | 13,880.00 | 13,880.00 | 13,200.00 | 13,710.00 | 13,710.00 | -0.44% | 25,401 |
| Jun 12, 2025 | 13,720.00 | 13,890.00 | 13,640.00 | 13,770.00 | 13,770.00 | 0.44% | 11,439 |
| Jun 11, 2025 | 13,360.00 | 13,750.00 | 13,360.00 | 13,710.00 | 13,710.00 | 1.93% | 16,732 |
| Jun 10, 2025 | 13,750.00 | 13,750.00 | 13,400.00 | 13,450.00 | 13,450.00 | -1.47% | 18,214 |
| Jun 9, 2025 | 13,430.00 | 13,750.00 | 13,430.00 | 13,650.00 | 13,650.00 | 1.34% | 19,678 |
| Jun 5, 2025 | 13,350.00 | 13,520.00 | 13,330.00 | 13,470.00 | 13,470.00 | 1.13% | 9,469 |