DCM Corp. (KRX:024090)
South Korea · Delayed Price · Currency is KRW 11,390
+20 (0.18%)
Aug 12, 2026, 3:30 PM KST
DCM Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 11,340.00 | 11,470.00 | 11,310.00 | 11,390.00 | 11,390.00 | 0.18% | 818 |
| Aug 11, 2026 | 11,290.00 | 11,460.00 | 11,250.00 | 11,370.00 | 11,370.00 | 1.25% | 1,304 |
| Aug 10, 2026 | 11,260.00 | 11,290.00 | 11,140.00 | 11,230.00 | 11,230.00 | 1.35% | 2,427 |
| Aug 7, 2026 | 11,140.00 | 11,250.00 | 11,070.00 | 11,080.00 | 11,080.00 | -0.45% | 1,660 |
| Aug 6, 2026 | 11,070.00 | 11,160.00 | 11,050.00 | 11,130.00 | 11,130.00 | 0.18% | 2,252 |
| Aug 5, 2026 | 10,990.00 | 11,280.00 | 10,880.00 | 11,110.00 | 11,110.00 | 0.82% | 2,726 |
| Aug 4, 2026 | 11,050.00 | 11,050.00 | 10,780.00 | 11,020.00 | 11,020.00 | 0.46% | 2,238 |
| Aug 3, 2026 | 10,810.00 | 11,020.00 | 10,810.00 | 10,970.00 | 10,970.00 | 0.46% | 2,544 |
| Jul 31, 2026 | 11,020.00 | 11,030.00 | 10,920.00 | 10,920.00 | 10,920.00 | -0.82% | 1,144 |
| Jul 30, 2026 | 10,310.00 | 11,010.00 | 10,310.00 | 11,010.00 | 11,010.00 | 0.82% | 1,053 |
| Jul 29, 2026 | 10,700.00 | 10,940.00 | 10,600.00 | 10,920.00 | 10,920.00 | 0.92% | 13,188 |
| Jul 28, 2026 | 10,850.00 | 11,000.00 | 10,710.00 | 10,820.00 | 10,820.00 | -1.19% | 9,690 |
| Jul 27, 2026 | 10,940.00 | 10,980.00 | 10,820.00 | 10,950.00 | 10,950.00 | - | 846 |
| Jul 24, 2026 | 10,870.00 | 10,970.00 | 10,870.00 | 10,950.00 | 10,950.00 | - | 604 |
| Jul 23, 2026 | 10,800.00 | 10,960.00 | 10,790.00 | 10,950.00 | 10,950.00 | 1.67% | 1,087 |
| Jul 22, 2026 | 10,710.00 | 10,900.00 | 10,710.00 | 10,770.00 | 10,770.00 | -0.19% | 2,366 |
| Jul 21, 2026 | 10,700.00 | 10,940.00 | 10,610.00 | 10,790.00 | 10,790.00 | 0.47% | 3,920 |
| Jul 20, 2026 | 11,060.00 | 11,990.00 | 10,730.00 | 10,740.00 | 10,740.00 | -2.98% | 7,405 |
| Jul 16, 2026 | 10,990.00 | 11,080.00 | 10,990.00 | 11,070.00 | 11,070.00 | 1.00% | 1,814 |
| Jul 15, 2026 | 10,820.00 | 11,070.00 | 10,820.00 | 10,960.00 | 10,960.00 | 0.55% | 2,834 |
| Jul 14, 2026 | 10,810.00 | 10,900.00 | 10,760.00 | 10,900.00 | 10,900.00 | 0.55% | 2,865 |
| Jul 13, 2026 | 11,030.00 | 11,130.00 | 10,810.00 | 10,840.00 | 10,840.00 | -1.72% | 5,081 |
| Jul 10, 2026 | 10,900.00 | 11,110.00 | 10,900.00 | 11,030.00 | 11,030.00 | -0.18% | 1,257 |
| Jul 9, 2026 | 11,120.00 | 11,120.00 | 10,980.00 | 11,050.00 | 11,050.00 | - | 1,261 |
| Jul 8, 2026 | 11,060.00 | 11,170.00 | 10,850.00 | 11,050.00 | 11,050.00 | -0.90% | 2,805 |
| Jul 7, 2026 | 11,030.00 | 11,210.00 | 11,020.00 | 11,150.00 | 11,150.00 | 0.36% | 1,060 |
| Jul 6, 2026 | 10,850.00 | 11,210.00 | 10,850.00 | 11,110.00 | 11,110.00 | 2.40% | 7,937 |
| Jul 3, 2026 | 10,960.00 | 10,960.00 | 10,620.00 | 10,850.00 | 10,850.00 | 0.56% | 9,105 |
| Jul 2, 2026 | 10,750.00 | 10,820.00 | 10,640.00 | 10,790.00 | 10,790.00 | -0.37% | 7,876 |
| Jul 1, 2026 | 10,810.00 | 10,840.00 | 10,690.00 | 10,830.00 | 10,830.00 | 0.65% | 4,418 |
| Jun 30, 2026 | 10,730.00 | 10,930.00 | 10,650.00 | 10,760.00 | 10,760.00 | 0.65% | 3,836 |
| Jun 29, 2026 | 10,550.00 | 10,750.00 | 10,510.00 | 10,690.00 | 10,690.00 | 1.33% | 5,763 |
| Jun 26, 2026 | 10,660.00 | 11,020.00 | 10,440.00 | 10,550.00 | 10,550.00 | -1.03% | 6,865 |
| Jun 25, 2026 | 11,080.00 | 11,100.00 | 10,660.00 | 10,660.00 | 10,660.00 | 0.09% | 2,161 |
| Jun 24, 2026 | 10,640.00 | 10,720.00 | 10,500.00 | 10,650.00 | 10,650.00 | 0.09% | 5,697 |
| Jun 23, 2026 | 10,790.00 | 10,790.00 | 10,610.00 | 10,640.00 | 10,640.00 | -1.48% | 3,111 |
| Jun 22, 2026 | 10,790.00 | 10,840.00 | 10,710.00 | 10,800.00 | 10,800.00 | -0.46% | 2,825 |
| Jun 19, 2026 | 11,050.00 | 11,050.00 | 10,780.00 | 10,850.00 | 10,850.00 | -1.00% | 11,414 |
| Jun 18, 2026 | 11,070.00 | 11,100.00 | 10,910.00 | 10,960.00 | 10,960.00 | -0.99% | 4,590 |
| Jun 17, 2026 | 11,100.00 | 11,150.00 | 11,020.00 | 11,070.00 | 11,070.00 | -0.63% | 7,715 |
| Jun 16, 2026 | 11,120.00 | 11,240.00 | 11,120.00 | 11,140.00 | 11,140.00 | 0.18% | 1,794 |
| Jun 15, 2026 | 11,070.00 | 11,260.00 | 11,050.00 | 11,120.00 | 11,120.00 | 0.45% | 10,671 |
| Jun 12, 2026 | 10,820.00 | 11,190.00 | 10,810.00 | 11,070.00 | 11,070.00 | 0.73% | 5,131 |
| Jun 11, 2026 | 10,950.00 | 11,140.00 | 10,900.00 | 10,990.00 | 10,990.00 | -1.08% | 4,041 |
| Jun 10, 2026 | 11,190.00 | 11,200.00 | 10,900.00 | 11,110.00 | 11,110.00 | -0.71% | 1,929 |
| Jun 9, 2026 | 11,030.00 | 11,200.00 | 10,900.00 | 11,190.00 | 11,190.00 | 1.54% | 4,185 |
| Jun 8, 2026 | 11,490.00 | 11,490.00 | 10,760.00 | 11,020.00 | 11,020.00 | -4.09% | 8,458 |
| Jun 5, 2026 | 11,310.00 | 11,520.00 | 10,900.00 | 11,490.00 | 11,490.00 | 0.52% | 8,569 |
| Jun 4, 2026 | 10,730.00 | 11,450.00 | 10,680.00 | 11,430.00 | 11,430.00 | 5.83% | 17,672 |
| Jun 2, 2026 | 10,700.00 | 10,820.00 | 10,530.00 | 10,800.00 | 10,800.00 | 0.93% | 9,916 |