Daishin Information & Communications Co.,Ltd. (KOSDAQ:020180)
South Korea
· Delayed Price · Currency is KRW 1,059.00
-11.00 (-1.03%)
At close: Dec 4, 2025
KOSDAQ:020180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,063.00 | 1,082.00 | 1,055.00 | 1,080.00 | - | 1.98% | 100,883 |
| Dec 4, 2025 | 1,078.00 | 1,078.00 | 1,057.00 | 1,059.00 | 1,059.00 | -1.03% | 113,028 |
| Dec 3, 2025 | 1,067.00 | 1,100.00 | 1,031.00 | 1,070.00 | 1,070.00 | 0.85% | 343,424 |
| Dec 2, 2025 | 1,055.00 | 1,064.00 | 1,039.00 | 1,061.00 | 1,061.00 | 0.57% | 270,303 |
| Dec 1, 2025 | 1,025.00 | 1,086.00 | 1,025.00 | 1,055.00 | 1,055.00 | 2.93% | 949,719 |
| Nov 28, 2025 | 1,017.00 | 1,027.00 | 1,002.00 | 1,025.00 | 1,025.00 | 1.49% | 221,461 |
| Nov 27, 2025 | 1,036.00 | 1,036.00 | 1,003.00 | 1,010.00 | 1,010.00 | 0.10% | 233,543 |
| Nov 26, 2025 | 993.00 | 1,092.00 | 986.00 | 1,009.00 | 1,009.00 | 1.51% | 2,359,654 |
| Nov 25, 2025 | 999.00 | 1,012.00 | 985.00 | 994.00 | 994.00 | 0.10% | 109,893 |
| Nov 24, 2025 | 1,002.00 | 1,006.00 | 990.00 | 993.00 | 993.00 | -1.10% | 164,318 |
| Nov 21, 2025 | 1,012.00 | 1,012.00 | 990.00 | 1,004.00 | 1,004.00 | -0.50% | 206,165 |
| Nov 20, 2025 | 995.00 | 1,016.00 | 995.00 | 1,009.00 | 1,009.00 | 1.00% | 122,597 |
| Nov 19, 2025 | 1,005.00 | 1,015.00 | 995.00 | 999.00 | 999.00 | -1.58% | 273,351 |
| Nov 18, 2025 | 1,032.00 | 1,039.00 | 1,010.00 | 1,015.00 | 1,015.00 | -2.31% | 161,162 |
| Nov 17, 2025 | 1,017.00 | 1,040.00 | 1,017.00 | 1,039.00 | 1,039.00 | 2.36% | 258,068 |
| Nov 14, 2025 | 1,028.00 | 1,028.00 | 1,005.00 | 1,015.00 | 1,015.00 | -1.26% | 159,047 |
| Nov 13, 2025 | 1,030.00 | 1,031.00 | 1,015.00 | 1,028.00 | 1,028.00 | 0.49% | 116,229 |
| Nov 12, 2025 | 1,014.00 | 1,041.00 | 1,014.00 | 1,023.00 | 1,023.00 | 0.79% | 155,094 |
| Nov 11, 2025 | 1,024.00 | 1,030.00 | 1,001.00 | 1,015.00 | 1,015.00 | -0.88% | 144,747 |
| Nov 10, 2025 | 1,005.00 | 1,027.00 | 1,005.00 | 1,024.00 | 1,024.00 | 1.89% | 161,605 |
| Nov 7, 2025 | 997.00 | 1,021.00 | 993.00 | 1,005.00 | 1,005.00 | -0.69% | 280,101 |
| Nov 6, 2025 | 1,012.00 | 1,025.00 | 995.00 | 1,012.00 | 1,012.00 | -0.39% | 193,798 |
| Nov 5, 2025 | 1,017.00 | 1,020.00 | 992.00 | 1,016.00 | 1,016.00 | -0.97% | 433,724 |
| Nov 4, 2025 | 1,030.00 | 1,042.00 | 1,020.00 | 1,026.00 | 1,026.00 | -1.25% | 317,474 |
| Nov 3, 2025 | 1,063.00 | 1,067.00 | 1,021.00 | 1,039.00 | 1,039.00 | -2.90% | 503,647 |
| Oct 31, 2025 | 1,051.00 | 1,079.00 | 1,051.00 | 1,070.00 | 1,070.00 | 0.75% | 368,137 |
| Oct 30, 2025 | 1,083.00 | 1,093.00 | 1,059.00 | 1,062.00 | 1,062.00 | -0.93% | 391,130 |
| Oct 29, 2025 | 1,066.00 | 1,076.00 | 1,057.00 | 1,072.00 | 1,072.00 | - | 284,900 |
| Oct 28, 2025 | 1,047.00 | 1,076.00 | 1,042.00 | 1,072.00 | 1,072.00 | 2.49% | 266,580 |
| Oct 27, 2025 | 1,054.00 | 1,059.00 | 1,043.00 | 1,046.00 | 1,046.00 | -0.38% | 187,017 |
| Oct 24, 2025 | 1,059.00 | 1,069.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.94% | 322,800 |
| Oct 23, 2025 | 1,042.00 | 1,080.00 | 1,040.00 | 1,060.00 | 1,060.00 | 0.76% | 560,715 |
| Oct 22, 2025 | 1,025.00 | 1,075.00 | 1,025.00 | 1,052.00 | 1,052.00 | 2.63% | 501,955 |
| Oct 21, 2025 | 1,036.00 | 1,044.00 | 1,022.00 | 1,025.00 | 1,025.00 | -1.06% | 167,275 |
| Oct 20, 2025 | 1,021.00 | 1,044.00 | 1,021.00 | 1,036.00 | 1,036.00 | 1.47% | 123,802 |
| Oct 17, 2025 | 1,040.00 | 1,045.00 | 1,019.00 | 1,021.00 | 1,021.00 | -1.83% | 264,059 |
| Oct 16, 2025 | 1,054.00 | 1,087.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 444,085 |
| Oct 15, 2025 | 1,034.00 | 1,060.00 | 1,033.00 | 1,050.00 | 1,050.00 | 1.06% | 246,437 |
| Oct 14, 2025 | 1,023.00 | 1,060.00 | 1,023.00 | 1,039.00 | 1,039.00 | 1.66% | 407,894 |
| Oct 13, 2025 | 1,016.00 | 1,036.00 | 1,006.00 | 1,022.00 | 1,022.00 | -1.35% | 235,307 |
| Oct 10, 2025 | 1,049.00 | 1,049.00 | 1,019.00 | 1,036.00 | 1,036.00 | -1.24% | 309,687 |
| Oct 2, 2025 | 1,019.00 | 1,049.00 | 1,010.00 | 1,049.00 | 1,049.00 | 3.66% | 445,852 |
| Oct 1, 2025 | 1,024.00 | 1,030.00 | 1,002.00 | 1,012.00 | 1,012.00 | -1.46% | 511,362 |
| Sep 30, 2025 | 1,048.00 | 1,048.00 | 1,017.00 | 1,027.00 | 1,027.00 | -2.00% | 635,196 |
| Sep 29, 2025 | 1,050.00 | 1,150.00 | 1,027.00 | 1,048.00 | 1,048.00 | 5.54% | 4,401,683 |
| Sep 26, 2025 | 1,001.00 | 1,001.00 | 982.00 | 993.00 | 993.00 | -0.80% | 248,671 |
| Sep 25, 2025 | 1,000.00 | 1,012.00 | 986.00 | 1,001.00 | 1,001.00 | 0.10% | 403,294 |
| Sep 24, 2025 | 998.00 | 1,015.00 | 996.00 | 1,000.00 | 1,000.00 | 0.20% | 260,024 |
| Sep 23, 2025 | 1,000.00 | 1,004.00 | 989.00 | 998.00 | 998.00 | - | 226,068 |
| Sep 22, 2025 | 998.00 | 1,006.00 | 992.00 | 998.00 | 998.00 | 0.10% | 194,914 |
| Sep 19, 2025 | 1,004.00 | 1,009.00 | 996.00 | 997.00 | 997.00 | -0.70% | 276,402 |
| Sep 18, 2025 | 993.00 | 1,008.00 | 993.00 | 1,004.00 | 1,004.00 | 1.11% | 206,948 |
| Sep 17, 2025 | 995.00 | 995.00 | 976.00 | 993.00 | 993.00 | 0.30% | 380,028 |
| Sep 16, 2025 | 1,003.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | -1.30% | 293,231 |
| Sep 15, 2025 | 1,010.00 | 1,010.00 | 996.00 | 1,003.00 | 1,003.00 | -0.50% | 175,376 |
| Sep 12, 2025 | 1,007.00 | 1,010.00 | 999.00 | 1,008.00 | 1,008.00 | 0.50% | 262,432 |
| Sep 11, 2025 | 1,001.00 | 1,007.00 | 996.00 | 1,003.00 | 1,003.00 | 0.50% | 122,018 |
| Sep 10, 2025 | 998.00 | 1,005.00 | 993.00 | 998.00 | 998.00 | -0.10% | 235,554 |
| Sep 9, 2025 | 981.00 | 1,008.00 | 981.00 | 999.00 | 999.00 | -0.79% | 170,283 |
| Sep 8, 2025 | 1,014.00 | 1,017.00 | 1,005.00 | 1,007.00 | 1,007.00 | -0.49% | 71,084 |
| Sep 5, 2025 | 1,010.00 | 1,013.00 | 1,005.00 | 1,012.00 | 1,012.00 | 0.70% | 137,967 |
| Sep 4, 2025 | 995.00 | 1,010.00 | 995.00 | 1,005.00 | 1,005.00 | 1.01% | 144,829 |
| Sep 3, 2025 | 999.00 | 1,005.00 | 993.00 | 995.00 | 995.00 | -0.40% | 50,186 |
| Sep 2, 2025 | 982.00 | 1,003.00 | 975.00 | 999.00 | 999.00 | 1.63% | 333,291 |
| Sep 1, 2025 | 1,000.00 | 1,000.00 | 965.00 | 983.00 | 983.00 | -1.70% | 522,602 |
| Aug 29, 2025 | 1,007.00 | 1,019.00 | 986.00 | 1,000.00 | 1,000.00 | -0.10% | 468,837 |
| Aug 28, 2025 | 1,011.00 | 1,011.00 | 999.00 | 1,001.00 | 1,001.00 | -0.60% | 287,730 |
| Aug 27, 2025 | 1,011.00 | 1,017.00 | 1,006.00 | 1,007.00 | 1,007.00 | -0.40% | 95,303 |
| Aug 26, 2025 | 1,016.00 | 1,027.00 | 1,005.00 | 1,011.00 | 1,011.00 | -0.10% | 142,001 |
| Aug 25, 2025 | 1,014.00 | 1,025.00 | 1,011.00 | 1,012.00 | 1,012.00 | 0.20% | 176,109 |
| Aug 22, 2025 | 1,018.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.49% | 139,655 |
| Aug 21, 2025 | 1,058.00 | 1,058.00 | 1,013.00 | 1,015.00 | 1,015.00 | -0.88% | 182,133 |
| Aug 20, 2025 | 1,006.00 | 1,030.00 | 1,006.00 | 1,024.00 | 1,024.00 | 0.10% | 229,749 |
| Aug 19, 2025 | 1,032.00 | 1,036.00 | 1,017.00 | 1,023.00 | 1,023.00 | -0.87% | 258,393 |
| Aug 18, 2025 | 1,047.00 | 1,051.00 | 1,030.00 | 1,032.00 | 1,032.00 | -1.99% | 308,510 |
| Aug 14, 2025 | 1,042.00 | 1,055.00 | 1,041.00 | 1,053.00 | 1,053.00 | 1.06% | 212,674 |
| Aug 13, 2025 | 1,038.00 | 1,045.00 | 1,036.00 | 1,042.00 | 1,042.00 | 0.48% | 109,440 |
| Aug 12, 2025 | 1,040.00 | 1,048.00 | 1,033.00 | 1,037.00 | 1,037.00 | - | 215,558 |
| Aug 11, 2025 | 1,044.00 | 1,049.00 | 1,035.00 | 1,037.00 | 1,037.00 | -0.86% | 138,636 |
| Aug 8, 2025 | 1,048.00 | 1,055.00 | 1,041.00 | 1,046.00 | 1,046.00 | -0.10% | 124,519 |
| Aug 7, 2025 | 1,051.00 | 1,053.00 | 1,040.00 | 1,047.00 | 1,047.00 | -0.29% | 248,901 |
| Aug 6, 2025 | 1,055.00 | 1,056.00 | 1,046.00 | 1,050.00 | 1,050.00 | -0.28% | 156,868 |
| Aug 5, 2025 | 1,049.00 | 1,060.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.48% | 189,410 |
| Aug 4, 2025 | 1,038.00 | 1,049.00 | 1,025.00 | 1,048.00 | 1,048.00 | 0.96% | 290,841 |
| Aug 1, 2025 | 1,069.00 | 1,070.00 | 1,026.00 | 1,038.00 | 1,038.00 | -3.17% | 675,039 |
| Jul 31, 2025 | 1,044.00 | 1,072.00 | 1,039.00 | 1,072.00 | 1,072.00 | 1.71% | 365,473 |
| Jul 30, 2025 | 1,049.00 | 1,068.00 | 1,046.00 | 1,054.00 | 1,054.00 | - | 309,313 |
| Jul 29, 2025 | 1,052.00 | 1,058.00 | 1,040.00 | 1,054.00 | 1,054.00 | 0.19% | 272,232 |
| Jul 28, 2025 | 1,147.00 | 1,195.00 | 1,043.00 | 1,052.00 | 1,052.00 | -1.96% | 2,650,056 |
| Jul 25, 2025 | 1,076.00 | 1,076.00 | 1,056.00 | 1,073.00 | 1,073.00 | 0.09% | 413,144 |
| Jul 24, 2025 | 1,066.00 | 1,083.00 | 1,057.00 | 1,072.00 | 1,072.00 | -0.37% | 652,447 |
| Jul 23, 2025 | 1,073.00 | 1,092.00 | 1,058.00 | 1,076.00 | 1,076.00 | 0.65% | 467,480 |
| Jul 22, 2025 | 1,103.00 | 1,103.00 | 1,063.00 | 1,069.00 | 1,069.00 | -2.99% | 562,953 |
| Jul 21, 2025 | 1,105.00 | 1,113.00 | 1,094.00 | 1,102.00 | 1,102.00 | -0.18% | 247,250 |
| Jul 18, 2025 | 1,090.00 | 1,109.00 | 1,080.00 | 1,104.00 | 1,104.00 | 1.10% | 344,553 |
| Jul 17, 2025 | 1,115.00 | 1,115.00 | 1,087.00 | 1,092.00 | 1,092.00 | -1.71% | 493,873 |
| Jul 16, 2025 | 1,117.00 | 1,120.00 | 1,110.00 | 1,111.00 | 1,111.00 | -0.54% | 261,477 |
| Jul 15, 2025 | 1,121.00 | 1,128.00 | 1,110.00 | 1,117.00 | 1,117.00 | -0.80% | 382,371 |
| Jul 14, 2025 | 1,146.00 | 1,150.00 | 1,123.00 | 1,126.00 | 1,126.00 | -1.92% | 354,062 |
| Jul 11, 2025 | 1,150.00 | 1,173.00 | 1,140.00 | 1,148.00 | 1,148.00 | 0.53% | 549,514 |