DCM Corp. (KRX:024090)
South Korea · Delayed Price · Currency is KRW 11,830
-390 (-3.19%)
May 19, 2026, 3:30 PM KST
DCM Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 12,380.00 | 12,410.00 | 12,000.00 | 12,220.00 | 12,220.00 | -2.08% | 15,623 |
| 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% | 8,007 |
| May 12, 2026 | 12,290.00 | 12,300.00 | 12,040.00 | 12,290.00 | 12,290.00 | - | 18,152 |
| 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% | 5,428 |
| May 6, 2026 | 12,410.00 | 12,590.00 | 12,310.00 | 12,440.00 | 12,440.00 | 0.16% | 21,446 |
| 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% | 22,898 |
| Apr 29, 2026 | 13,040.00 | 13,060.00 | 12,800.00 | 12,990.00 | 12,990.00 | 0.08% | 8,895 |
| Apr 28, 2026 | 12,600.00 | 13,100.00 | 12,560.00 | 12,980.00 | 12,980.00 | 3.34% | 30,540 |
| Apr 27, 2026 | 12,590.00 | 12,620.00 | 12,490.00 | 12,560.00 | 12,560.00 | -0.24% | 3,531 |
| Apr 24, 2026 | 12,570.00 | 12,590.00 | 12,400.00 | 12,590.00 | 12,590.00 | 0.80% | 5,499 |
| Apr 23, 2026 | 12,430.00 | 12,530.00 | 12,380.00 | 12,490.00 | 12,490.00 | 0.48% | 3,931 |
| Apr 22, 2026 | 12,410.00 | 12,560.00 | 12,410.00 | 12,430.00 | 12,430.00 | -0.72% | 4,934 |
| 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% | 2,239 |
| Apr 17, 2026 | 12,480.00 | 12,620.00 | 12,480.00 | 12,600.00 | 12,600.00 | 0.80% | 5,392 |
| Apr 16, 2026 | 12,440.00 | 12,560.00 | 12,440.00 | 12,500.00 | 12,500.00 | 0.48% | 5,197 |
| Apr 15, 2026 | 12,480.00 | 12,510.00 | 12,430.00 | 12,440.00 | 12,440.00 | -0.32% | 4,562 |
| Apr 14, 2026 | 12,460.00 | 12,570.00 | 12,410.00 | 12,480.00 | 12,480.00 | 0.16% | 7,603 |
| Apr 13, 2026 | 12,430.00 | 12,490.00 | 12,300.00 | 12,460.00 | 12,460.00 | 0.24% | 3,376 |
| Apr 10, 2026 | 12,300.00 | 12,430.00 | 12,300.00 | 12,430.00 | 12,430.00 | 0.24% | 3,243 |
| Apr 9, 2026 | 12,250.00 | 12,450.00 | 12,250.00 | 12,400.00 | 12,400.00 | 0.57% | 1,741 |
| Apr 8, 2026 | 12,370.00 | 12,440.00 | 12,120.00 | 12,330.00 | 12,330.00 | -0.32% | 6,637 |
| Apr 7, 2026 | 12,380.00 | 12,470.00 | 12,290.00 | 12,370.00 | 12,370.00 | 0.49% | 6,182 |
| 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% | 10,388 |
| 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% | 3,681 |
| 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% | 3,254 |
| Mar 24, 2026 | 12,210.00 | 12,210.00 | 12,010.00 | 12,120.00 | 12,120.00 | -0.25% | 4,542 |
| Mar 23, 2026 | 12,200.00 | 12,380.00 | 12,130.00 | 12,150.00 | 12,150.00 | -0.41% | 6,336 |
| Mar 20, 2026 | 12,450.00 | 12,460.00 | 12,060.00 | 12,200.00 | 12,200.00 | -2.01% | 22,326 |
| Mar 19, 2026 | 12,340.00 | 12,500.00 | 12,340.00 | 12,450.00 | 12,450.00 | 0.89% | 6,192 |
| Mar 18, 2026 | 12,170.00 | 12,470.00 | 12,150.00 | 12,340.00 | 12,340.00 | 0.73% | 7,371 |
| Mar 17, 2026 | 12,140.00 | 12,390.00 | 12,140.00 | 12,250.00 | 12,250.00 | 0.16% | 7,559 |
| Mar 16, 2026 | 12,130.00 | 12,270.00 | 12,130.00 | 12,230.00 | 12,230.00 | -0.16% | 4,954 |
| Mar 13, 2026 | 12,090.00 | 12,270.00 | 11,850.00 | 12,250.00 | 12,250.00 | 1.24% | 3,869 |
| Mar 12, 2026 | 11,850.00 | 12,250.00 | 11,850.00 | 12,100.00 | 12,100.00 | 2.11% | 3,779 |
| Mar 11, 2026 | 11,750.00 | 12,040.00 | 11,730.00 | 11,850.00 | 11,850.00 | 0.42% | 15,473 |
| Mar 10, 2026 | 11,870.00 | 11,940.00 | 11,640.00 | 11,800.00 | 11,800.00 | -0.25% | 8,809 |
| Mar 9, 2026 | 11,810.00 | 11,840.00 | 11,500.00 | 11,830.00 | 11,830.00 | -0.59% | 6,094 |
| Mar 6, 2026 | 11,980.00 | 12,000.00 | 11,780.00 | 11,900.00 | 11,900.00 | -0.67% | 4,790 |