DCM Corp. (KRX:024090)
South Korea · Delayed Price · Currency is KRW 10,950
-540 (-4.70%)
Last updated: Jun 8, 2026, 1:35 PM KST
DCM Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 11,130.00 | 11,140.00 | 10,700.00 | 10,700.00 | 10,700.00 | -4.55% | 27,216 |
| May 29, 2026 | 11,440.00 | 11,440.00 | 11,200.00 | 11,210.00 | 11,210.00 | -1.06% | 2,822 |
| May 28, 2026 | 11,270.00 | 11,430.00 | 11,220.00 | 11,330.00 | 11,330.00 | 0.53% | 9,128 |
| May 27, 2026 | 11,700.00 | 11,750.00 | 11,270.00 | 11,270.00 | 11,270.00 | -2.93% | 9,113 |
| May 26, 2026 | 11,700.00 | 11,730.00 | 11,590.00 | 11,610.00 | 11,610.00 | -0.77% | 10,809 |
| May 22, 2026 | 11,600.00 | 11,740.00 | 11,510.00 | 11,700.00 | 11,700.00 | 1.12% | 5,894 |
| May 21, 2026 | 11,500.00 | 11,900.00 | 11,500.00 | 11,570.00 | 11,570.00 | 0.09% | 8,834 |
| May 20, 2026 | 11,830.00 | 11,830.00 | 11,490.00 | 11,560.00 | 11,560.00 | -2.28% | 13,223 |
| May 19, 2026 | 12,030.00 | 12,200.00 | 11,780.00 | 11,830.00 | 11,830.00 | -3.19% | 16,780 |
| May 18, 2026 | 12,380.00 | 12,410.00 | 12,000.00 | 12,220.00 | 12,220.00 | -2.08% | 15,624 |
| May 15, 2026 | 12,290.00 | 12,630.00 | 12,290.00 | 12,480.00 | 12,480.00 | 1.63% | 30,973 |
| May 14, 2026 | 12,180.00 | 12,390.00 | 12,180.00 | 12,280.00 | 12,280.00 | - | 1,939 |
| May 13, 2026 | 12,300.00 | 12,340.00 | 12,260.00 | 12,280.00 | 12,280.00 | -0.08% | 8,012 |
| May 12, 2026 | 12,290.00 | 12,300.00 | 12,040.00 | 12,290.00 | 12,290.00 | - | 18,153 |
| May 11, 2026 | 12,350.00 | 12,390.00 | 12,180.00 | 12,290.00 | 12,290.00 | -0.49% | 11,029 |
| May 8, 2026 | 12,260.00 | 12,430.00 | 12,230.00 | 12,350.00 | 12,350.00 | 0.41% | 6,391 |
| May 7, 2026 | 12,440.00 | 12,440.00 | 12,220.00 | 12,300.00 | 12,300.00 | -1.13% | 5,447 |
| May 6, 2026 | 12,410.00 | 12,590.00 | 12,310.00 | 12,440.00 | 12,440.00 | 0.16% | 21,451 |
| May 4, 2026 | 12,520.00 | 12,630.00 | 12,300.00 | 12,420.00 | 12,420.00 | -0.64% | 11,840 |
| Apr 30, 2026 | 12,980.00 | 12,980.00 | 12,470.00 | 12,500.00 | 12,500.00 | -3.77% | 23,293 |
| Apr 29, 2026 | 13,040.00 | 13,060.00 | 12,800.00 | 12,990.00 | 12,990.00 | 0.08% | 8,982 |
| Apr 28, 2026 | 12,600.00 | 13,100.00 | 12,560.00 | 12,980.00 | 12,980.00 | 3.34% | 30,541 |
| Apr 27, 2026 | 12,590.00 | 12,620.00 | 12,490.00 | 12,560.00 | 12,560.00 | -0.24% | 3,534 |
| Apr 24, 2026 | 12,570.00 | 12,590.00 | 12,400.00 | 12,590.00 | 12,590.00 | 0.80% | 5,530 |
| Apr 23, 2026 | 12,430.00 | 12,530.00 | 12,380.00 | 12,490.00 | 12,490.00 | 0.48% | 3,950 |
| Apr 22, 2026 | 12,410.00 | 12,560.00 | 12,410.00 | 12,430.00 | 12,430.00 | -0.72% | 5,000 |
| Apr 21, 2026 | 12,590.00 | 12,600.00 | 12,430.00 | 12,520.00 | 12,520.00 | -0.32% | 5,002 |
| Apr 20, 2026 | 12,490.00 | 12,620.00 | 12,490.00 | 12,560.00 | 12,560.00 | -0.32% | 2,241 |
| Apr 17, 2026 | 12,480.00 | 12,620.00 | 12,480.00 | 12,600.00 | 12,600.00 | 0.80% | 5,486 |
| Apr 16, 2026 | 12,440.00 | 12,560.00 | 12,440.00 | 12,500.00 | 12,500.00 | 0.48% | 5,297 |
| Apr 15, 2026 | 12,480.00 | 12,510.00 | 12,430.00 | 12,440.00 | 12,440.00 | -0.32% | 4,602 |
| Apr 14, 2026 | 12,460.00 | 12,570.00 | 12,410.00 | 12,480.00 | 12,480.00 | 0.16% | 8,909 |
| Apr 13, 2026 | 12,430.00 | 12,490.00 | 12,300.00 | 12,460.00 | 12,460.00 | 0.24% | 3,377 |
| Apr 10, 2026 | 12,300.00 | 12,430.00 | 12,300.00 | 12,430.00 | 12,430.00 | 0.24% | 3,244 |
| Apr 9, 2026 | 12,250.00 | 12,450.00 | 12,250.00 | 12,400.00 | 12,400.00 | 0.57% | 1,742 |
| Apr 8, 2026 | 12,370.00 | 12,440.00 | 12,120.00 | 12,330.00 | 12,330.00 | -0.32% | 6,639 |
| Apr 7, 2026 | 12,380.00 | 12,470.00 | 12,290.00 | 12,370.00 | 12,370.00 | 0.49% | 6,194 |
| Apr 6, 2026 | 12,470.00 | 12,470.00 | 12,300.00 | 12,310.00 | 12,310.00 | -0.81% | 2,145 |
| Apr 3, 2026 | 12,310.00 | 12,460.00 | 12,270.00 | 12,410.00 | 12,410.00 | 0.98% | 3,953 |
| Apr 2, 2026 | 12,390.00 | 12,450.00 | 12,280.00 | 12,290.00 | 12,290.00 | -0.81% | 2,364 |
| Apr 1, 2026 | 12,240.00 | 12,450.00 | 12,170.00 | 12,390.00 | 12,390.00 | 1.72% | 10,416 |
| Mar 31, 2026 | 12,190.00 | 12,200.00 | 12,090.00 | 12,180.00 | 12,180.00 | - | 1,948 |
| Mar 30, 2026 | 12,140.00 | 12,220.00 | 11,990.00 | 12,180.00 | 12,180.00 | -1.06% | 3,012 |
| Mar 27, 2026 | 12,390.00 | 12,390.00 | 12,230.00 | 12,310.00 | 12,310.00 | 0.24% | 3,684 |
| Mar 26, 2026 | 12,280.00 | 12,410.00 | 12,070.00 | 12,280.00 | 12,280.00 | 1.15% | 9,357 |
| Mar 25, 2026 | 12,120.00 | 12,280.00 | 12,070.00 | 12,140.00 | 12,140.00 | 0.17% | 11,416 |