DCM Corp. (KRX:024090)
South Korea · Delayed Price · Currency is KRW 11,760
+240 (2.08%)
Last updated: Sep 3, 2026, 3:00 PM KST
DCM Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11,610.00 | 11,790.00 | 11,450.00 | 11,760.00 | - | 2.08% | 12,323 |
| Sep 2, 2026 | 11,185.00 | 12,250.00 | 11,185.00 | 11,520.00 | 11,520.00 | 1.95% | 17,234 |
| 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% | 7,833 |
| 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% | 1,087 |
| 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 |