DCM Corp. (KRX:024090)
South Korea · Delayed Price · Currency is KRW 11,480
-20 (-0.17%)
Sep 23, 2026, 3:30 PM KST
DCM Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,460.00 | 11,550.00 | 11,460.00 | 11,480.00 | 11,480.00 | -0.17% | 532 |
| Sep 22, 2026 | 11,590.00 | 11,640.00 | 11,460.00 | 11,500.00 | 11,500.00 | 0.09% | 1,928 |
| Sep 21, 2026 | 11,550.00 | 11,580.00 | 11,490.00 | 11,490.00 | 11,490.00 | -0.09% | 1,078 |
| Sep 18, 2026 | 11,550.00 | 11,590.00 | 11,490.00 | 11,500.00 | 11,500.00 | -0.43% | 2,892 |
| Sep 17, 2026 | 11,700.00 | 11,750.00 | 11,490.00 | 11,550.00 | 11,550.00 | -1.28% | 7,633 |
| Sep 16, 2026 | 11,590.00 | 11,700.00 | 11,590.00 | 11,700.00 | 11,700.00 | 0.09% | 788 |
| Sep 15, 2026 | 11,630.00 | 11,740.00 | 11,600.00 | 11,690.00 | 11,690.00 | -0.34% | 1,044 |
| Sep 14, 2026 | 11,730.00 | 11,770.00 | 11,630.00 | 11,730.00 | 11,730.00 | - | 1,003 |
| Sep 11, 2026 | 11,770.00 | 11,770.00 | 11,690.00 | 11,730.00 | 11,730.00 | 0.34% | 1,831 |
| Sep 10, 2026 | 11,670.00 | 11,860.00 | 11,610.00 | 11,690.00 | 11,690.00 | -0.60% | 3,597 |
| Sep 9, 2026 | 11,750.00 | 11,880.00 | 11,750.00 | 11,760.00 | 11,760.00 | -0.17% | 132 |
| Sep 8, 2026 | 11,640.00 | 11,780.00 | 11,600.00 | 11,780.00 | 11,780.00 | 1.20% | 1,183 |
| Sep 7, 2026 | 11,720.00 | 11,720.00 | 11,630.00 | 11,640.00 | 11,640.00 | -0.77% | 871 |
| Sep 4, 2026 | 11,760.00 | 11,920.00 | 11,500.00 | 11,730.00 | 11,730.00 | -0.26% | 47,505 |
| Sep 3, 2026 | 11,610.00 | 11,790.00 | 11,450.00 | 11,760.00 | 11,760.00 | 2.08% | 12,730 |
| Sep 2, 2026 | 11,185.00 | 12,250.00 | 11,185.00 | 11,520.00 | 11,520.00 | 1.95% | 17,294 |
| Sep 1, 2026 | 11,250.00 | 11,300.00 | 11,220.00 | 11,300.00 | 11,300.00 | 0.44% | 436 |
| Aug 31, 2026 | 11,270.00 | 11,270.00 | 11,230.00 | 11,250.00 | 11,250.00 | -0.18% | 362 |
| Aug 28, 2026 | 11,210.00 | 11,290.00 | 11,170.00 | 11,270.00 | 11,270.00 | 0.54% | 5,456 |
| Aug 27, 2026 | 11,220.00 | 11,270.00 | 11,210.00 | 11,210.00 | 11,210.00 | - | 1,011 |
| Aug 26, 2026 | 11,260.00 | 11,900.00 | 10,800.00 | 11,210.00 | 11,210.00 | -0.44% | 4,217 |
| Aug 25, 2026 | 11,150.00 | 11,260.00 | 11,130.00 | 11,260.00 | 11,260.00 | 0.18% | 4,883 |
| Aug 24, 2026 | 11,470.00 | 11,470.00 | 11,110.00 | 11,240.00 | 11,240.00 | -1.92% | 7,847 |
| Aug 21, 2026 | 11,580.00 | 11,580.00 | 11,280.00 | 11,460.00 | 11,460.00 | -1.04% | 3,993 |
| Aug 20, 2026 | 11,500.00 | 11,590.00 | 11,500.00 | 11,580.00 | 11,580.00 | -0.09% | 1,015 |
| Aug 19, 2026 | 11,460.00 | 11,590.00 | 11,370.00 | 11,590.00 | 11,590.00 | 0.78% | 3,310 |
| Aug 18, 2026 | 11,470.00 | 11,700.00 | 11,270.00 | 11,500.00 | 11,500.00 | 0.35% | 5,183 |
| Aug 14, 2026 | 11,360.00 | 11,460.00 | 11,160.00 | 11,460.00 | 11,460.00 | 0.88% | 1,978 |
| Aug 13, 2026 | 11,300.00 | 11,390.00 | 11,300.00 | 11,360.00 | 11,360.00 | -0.26% | 508 |
| 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% | 1,092 |
| 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% | 1,816 |
| 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 |