DCM Corp. (KRX:024090)
South Korea · Delayed Price · Currency is KRW 11,960
+60 (0.50%)
Nov 4, 2026, 3:30 PM KST
DCM Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 11,710.00 | 12,000.00 | 11,630.00 | 11,960.00 | 11,960.00 | 0.50% | 13,475 |
| Nov 3, 2026 | 11,730.00 | 12,040.00 | 11,730.00 | 11,900.00 | 11,900.00 | 0.85% | 531 |
| Nov 2, 2026 | 11,550.00 | 12,000.00 | 11,550.00 | 11,800.00 | 11,800.00 | 0.08% | 3,163 |
| Oct 30, 2026 | 11,740.00 | 11,850.00 | 11,730.00 | 11,790.00 | 11,790.00 | 0.77% | 2,764 |
| Oct 29, 2026 | 12,050.00 | 12,050.00 | 11,640.00 | 11,700.00 | 11,700.00 | 0.09% | 2,121 |
| Oct 28, 2026 | 11,690.00 | 11,950.00 | 11,540.00 | 11,690.00 | 11,690.00 | - | 5,818 |
| Oct 27, 2026 | 11,760.00 | 11,760.00 | 11,650.00 | 11,690.00 | 11,690.00 | -0.60% | 5,373 |
| Oct 26, 2026 | 11,910.00 | 11,910.00 | 11,690.00 | 11,760.00 | 11,760.00 | -1.51% | 11,190 |
| Oct 23, 2026 | 11,990.00 | 11,990.00 | 11,700.00 | 11,940.00 | 11,940.00 | -0.33% | 2,728 |
| Oct 22, 2026 | 12,060.00 | 12,070.00 | 11,930.00 | 11,980.00 | 11,980.00 | - | 8,261 |
| Oct 21, 2026 | 12,220.00 | 12,220.00 | 11,930.00 | 11,980.00 | 11,980.00 | -0.08% | 5,244 |
| Oct 20, 2026 | 12,360.00 | 12,360.00 | 11,940.00 | 11,990.00 | 11,990.00 | -2.44% | 14,459 |
| Oct 19, 2026 | 12,620.00 | 12,620.00 | 12,150.00 | 12,290.00 | 12,290.00 | -1.52% | 26,903 |
| Oct 16, 2026 | 12,240.00 | 12,620.00 | 12,240.00 | 12,480.00 | 12,480.00 | 0.97% | 27,789 |
| Oct 15, 2026 | 12,660.00 | 12,700.00 | 12,010.00 | 12,360.00 | 12,360.00 | -2.06% | 25,577 |
| Oct 14, 2026 | 12,340.00 | 12,700.00 | 11,850.00 | 12,620.00 | 12,620.00 | 2.19% | 35,916 |
| Oct 13, 2026 | 11,810.00 | 12,350.00 | 11,450.00 | 12,350.00 | 12,350.00 | 2.24% | 48,341 |
| Oct 12, 2026 | 11,530.00 | 13,400.00 | 11,320.00 | 12,080.00 | 12,080.00 | 6.15% | 102,642 |
| Oct 8, 2026 | 11,350.00 | 11,530.00 | 11,310.00 | 11,380.00 | 11,380.00 | 0.26% | 2,831 |
| Oct 7, 2026 | 11,420.00 | 11,470.00 | 11,320.00 | 11,350.00 | 11,350.00 | - | 3,757 |
| Oct 6, 2026 | 11,520.00 | 11,520.00 | 11,350.00 | 11,350.00 | 11,350.00 | -1.13% | 2,006 |
| Oct 2, 2026 | 11,470.00 | 11,500.00 | 11,420.00 | 11,480.00 | 11,480.00 | - | 1,470 |
| Oct 1, 2026 | 11,470.00 | 11,480.00 | 11,330.00 | 11,480.00 | 11,480.00 | 0.35% | 2,642 |
| Sep 30, 2026 | 11,380.00 | 11,500.00 | 11,380.00 | 11,440.00 | 11,440.00 | 0.44% | 1,717 |
| Sep 29, 2026 | 11,460.00 | 11,510.00 | 11,340.00 | 11,390.00 | 11,390.00 | -0.26% | 1,652 |
| Sep 28, 2026 | 11,480.00 | 11,530.00 | 11,420.00 | 11,420.00 | 11,420.00 | -0.52% | 495 |
| 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 |