Daishin Information & Communications Co.,Ltd. (KOSDAQ:020180)
South Korea
· Delayed Price · Currency is KRW 1,283.00
-11.00 (-0.85%)
At close: Apr 28, 2026
KOSDAQ:020180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,272.00 | 1,290.00 | 1,251.00 | 1,259.00 | 1,259.00 | -1.87% | 898,238 |
| Apr 28, 2026 | 1,298.00 | 1,306.00 | 1,261.00 | 1,283.00 | 1,283.00 | -0.85% | 1,148,576 |
| Apr 27, 2026 | 1,269.00 | 1,312.00 | 1,260.00 | 1,294.00 | 1,294.00 | 1.97% | 1,188,392 |
| Apr 24, 2026 | 1,270.00 | 1,291.00 | 1,244.00 | 1,269.00 | 1,269.00 | 0.32% | 1,260,909 |
| Apr 23, 2026 | 1,293.00 | 1,345.00 | 1,242.00 | 1,265.00 | 1,265.00 | -1.09% | 1,596,886 |
| Apr 22, 2026 | 1,270.00 | 1,377.00 | 1,225.00 | 1,279.00 | 1,279.00 | 0.31% | 2,905,243 |
| Apr 21, 2026 | 1,360.00 | 1,370.00 | 1,250.00 | 1,275.00 | 1,275.00 | -5.76% | 2,013,262 |
| Apr 20, 2026 | 1,362.00 | 1,402.00 | 1,281.00 | 1,353.00 | 1,353.00 | 1.50% | 3,438,201 |
| Apr 17, 2026 | 1,464.00 | 1,464.00 | 1,320.00 | 1,333.00 | 1,333.00 | -4.03% | 4,422,498 |
| Apr 16, 2026 | 1,380.00 | 1,547.00 | 1,341.00 | 1,389.00 | 1,389.00 | 2.97% | 24,979,849 |
| Apr 15, 2026 | 1,596.00 | 1,600.00 | 1,331.00 | 1,349.00 | 1,349.00 | -4.12% | 22,283,125 |
| Apr 14, 2026 | 1,100.00 | 1,407.00 | 1,094.00 | 1,407.00 | 1,407.00 | 29.92% | 20,048,974 |
| Apr 13, 2026 | 1,046.00 | 1,094.00 | 1,025.00 | 1,083.00 | 1,083.00 | 2.95% | 864,058 |
| Apr 10, 2026 | 1,044.00 | 1,056.00 | 1,040.00 | 1,052.00 | 1,052.00 | 1.15% | 153,162 |
| Apr 9, 2026 | 1,062.00 | 1,062.00 | 1,024.00 | 1,040.00 | 1,040.00 | -1.61% | 116,778 |
| Apr 8, 2026 | 1,052.00 | 1,068.00 | 1,032.00 | 1,057.00 | 1,057.00 | 3.83% | 324,164 |
| Apr 7, 2026 | 1,043.00 | 1,043.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.55% | 138,190 |
| Apr 6, 2026 | 1,063.00 | 1,073.00 | 1,031.00 | 1,034.00 | 1,034.00 | -2.73% | 152,215 |
| Apr 3, 2026 | 1,040.00 | 1,069.00 | 1,040.00 | 1,063.00 | 1,063.00 | 3.30% | 222,323 |
| Apr 2, 2026 | 1,067.00 | 1,074.00 | 1,029.00 | 1,029.00 | 1,029.00 | -3.47% | 370,335 |
| Apr 1, 2026 | 1,034.00 | 1,068.00 | 1,034.00 | 1,066.00 | 1,066.00 | 6.49% | 280,657 |
| Mar 31, 2026 | 1,085.00 | 1,095.00 | 1,001.00 | 1,001.00 | 1,001.00 | -7.49% | 690,264 |
| Mar 30, 2026 | 1,080.00 | 1,087.00 | 1,052.00 | 1,082.00 | 1,082.00 | 0.19% | 623,940 |
| Mar 27, 2026 | 1,065.00 | 1,095.00 | 1,050.00 | 1,080.00 | 1,050.00 | 0.56% | 405,394 |
| Mar 26, 2026 | 1,060.00 | 1,090.00 | 1,045.00 | 1,074.00 | 1,044.17 | 1.42% | 449,238 |
| Mar 25, 2026 | 1,080.00 | 1,082.00 | 1,010.00 | 1,059.00 | 1,029.58 | -0.94% | 203,591 |
| Mar 24, 2026 | 1,039.00 | 1,071.00 | 1,031.00 | 1,069.00 | 1,039.31 | 3.89% | 277,366 |
| Mar 23, 2026 | 1,050.00 | 1,050.00 | 1,027.00 | 1,029.00 | 1,000.42 | -2.37% | 238,228 |
| Mar 20, 2026 | 1,040.00 | 1,058.00 | 1,035.00 | 1,054.00 | 1,024.72 | 1.93% | 187,829 |
| Mar 19, 2026 | 1,031.00 | 1,041.00 | 1,025.00 | 1,034.00 | 1,005.28 | -0.67% | 194,208 |
| Mar 18, 2026 | 1,021.00 | 1,042.00 | 1,018.00 | 1,041.00 | 1,012.08 | 1.96% | 377,134 |
| Mar 17, 2026 | 1,023.00 | 1,044.00 | 1,011.00 | 1,021.00 | 992.64 | 0.59% | 390,237 |
| Mar 16, 2026 | 1,006.00 | 1,020.00 | 997.00 | 1,015.00 | 986.81 | 0.89% | 251,903 |
| Mar 13, 2026 | 999.00 | 1,023.00 | 990.00 | 1,006.00 | 978.06 | 0.70% | 224,403 |
| Mar 12, 2026 | 995.00 | 1,003.00 | 987.00 | 999.00 | 971.25 | 0.40% | 178,554 |
| Mar 11, 2026 | 982.00 | 1,013.00 | 980.00 | 995.00 | 967.36 | 1.53% | 262,359 |
| Mar 10, 2026 | 981.00 | 997.00 | 976.00 | 980.00 | 952.78 | 0.82% | 210,766 |
| Mar 9, 2026 | 988.00 | 988.00 | 956.00 | 972.00 | 945.00 | -1.92% | 279,768 |
| Mar 6, 2026 | 978.00 | 1,010.00 | 965.00 | 991.00 | 963.47 | 1.33% | 259,851 |
| Mar 5, 2026 | 950.00 | 988.00 | 946.00 | 978.00 | 950.83 | 5.50% | 509,778 |
| Mar 4, 2026 | 1,001.00 | 1,001.00 | 927.00 | 927.00 | 901.25 | -7.94% | 1,216,878 |
| Mar 3, 2026 | 1,025.00 | 1,034.00 | 1,000.00 | 1,007.00 | 979.03 | -2.71% | 707,770 |
| Feb 27, 2026 | 1,038.00 | 1,045.00 | 1,029.00 | 1,035.00 | 1,006.25 | -0.38% | 310,346 |
| Feb 26, 2026 | 1,069.00 | 1,069.00 | 1,032.00 | 1,039.00 | 1,010.14 | -2.81% | 689,929 |
| Feb 25, 2026 | 1,098.00 | 1,098.00 | 1,065.00 | 1,069.00 | 1,039.31 | -2.37% | 551,533 |
| Feb 24, 2026 | 1,094.00 | 1,100.00 | 1,073.00 | 1,095.00 | 1,064.58 | 0.18% | 553,986 |
| Feb 23, 2026 | 1,111.00 | 1,115.00 | 1,079.00 | 1,093.00 | 1,062.64 | -1.09% | 813,476 |
| Feb 20, 2026 | 1,110.00 | 1,138.00 | 1,088.00 | 1,105.00 | 1,074.31 | 0.45% | 1,408,433 |
| Feb 19, 2026 | 1,089.00 | 1,108.00 | 1,065.00 | 1,100.00 | 1,069.44 | 6.80% | 3,325,438 |
| Feb 13, 2026 | 1,015.00 | 1,116.00 | 1,015.00 | 1,030.00 | 1,001.39 | 2.59% | 4,481,725 |
| Feb 12, 2026 | 1,002.00 | 1,011.00 | 1,000.00 | 1,004.00 | 976.11 | 0.20% | 283,530 |
| Feb 11, 2026 | 1,007.00 | 1,012.00 | 997.00 | 1,002.00 | 974.17 | -0.30% | 244,089 |
| Feb 10, 2026 | 994.00 | 1,006.00 | 990.00 | 1,005.00 | 977.08 | 1.11% | 227,784 |
| Feb 9, 2026 | 993.00 | 1,008.00 | 991.00 | 994.00 | 966.39 | 0.10% | 176,049 |
| Feb 6, 2026 | 991.00 | 996.00 | 966.00 | 993.00 | 965.42 | -0.50% | 249,394 |
| Feb 5, 2026 | 1,002.00 | 1,008.00 | 994.00 | 998.00 | 970.28 | -0.89% | 241,214 |
| Feb 4, 2026 | 993.00 | 1,009.00 | 983.00 | 1,007.00 | 979.03 | 0.90% | 293,610 |
| Feb 3, 2026 | 988.00 | 1,003.00 | 988.00 | 998.00 | 970.28 | 0.91% | 179,762 |
| Feb 2, 2026 | 1,018.00 | 1,018.00 | 989.00 | 989.00 | 961.53 | -2.85% | 439,107 |
| Jan 30, 2026 | 1,029.00 | 1,038.00 | 1,018.00 | 1,018.00 | 989.72 | -0.10% | 370,572 |
| Jan 29, 2026 | 1,005.00 | 1,029.00 | 1,002.00 | 1,019.00 | 990.69 | 1.80% | 334,082 |
| Jan 28, 2026 | 1,009.00 | 1,019.00 | 998.00 | 1,001.00 | 973.19 | -1.38% | 304,455 |
| Jan 27, 2026 | 1,014.00 | 1,018.00 | 1,005.00 | 1,015.00 | 986.81 | 0.10% | 139,039 |
| Jan 26, 2026 | 1,010.00 | 1,025.00 | 994.00 | 1,014.00 | 985.83 | 0.50% | 372,291 |
| Jan 23, 2026 | 1,000.00 | 1,011.00 | 993.00 | 1,009.00 | 980.97 | 1.61% | 268,239 |
| Jan 22, 2026 | 989.00 | 999.00 | 984.00 | 993.00 | 965.42 | 0.61% | 217,336 |
| Jan 21, 2026 | 988.00 | 995.00 | 979.00 | 987.00 | 959.58 | -0.20% | 296,613 |
| Jan 20, 2026 | 972.00 | 990.00 | 967.00 | 989.00 | 961.53 | 1.75% | 309,780 |
| Jan 19, 2026 | 980.00 | 981.00 | 969.00 | 972.00 | 945.00 | -0.92% | 255,992 |
| Jan 16, 2026 | 980.00 | 989.00 | 980.00 | 981.00 | 953.75 | 0.10% | 142,192 |
| Jan 15, 2026 | 983.00 | 987.00 | 975.00 | 980.00 | 952.78 | -0.31% | 151,965 |
| Jan 14, 2026 | 982.00 | 985.00 | 974.00 | 983.00 | 955.69 | 0.10% | 151,461 |
| Jan 13, 2026 | 987.00 | 993.00 | 981.00 | 982.00 | 954.72 | -0.41% | 221,767 |
| Jan 12, 2026 | 997.00 | 997.00 | 985.00 | 986.00 | 958.61 | -1.10% | 415,749 |
| Jan 9, 2026 | 996.00 | 1,002.00 | 994.00 | 997.00 | 969.31 | 0.10% | 110,209 |
| Jan 8, 2026 | 992.00 | 1,000.00 | 990.00 | 996.00 | 968.33 | - | 179,753 |
| Jan 7, 2026 | 997.00 | 1,005.00 | 990.00 | 996.00 | 968.33 | - | 272,101 |
| Jan 6, 2026 | 993.00 | 1,012.00 | 993.00 | 996.00 | 968.33 | 0.30% | 282,584 |
| Jan 5, 2026 | 1,018.00 | 1,036.00 | 991.00 | 993.00 | 965.42 | -2.36% | 441,890 |
| Jan 2, 2026 | 1,017.00 | 1,022.00 | 988.00 | 1,017.00 | 988.75 | - | 339,951 |
| Dec 30, 2025 | 1,038.00 | 1,042.00 | 1,016.00 | 1,017.00 | 988.75 | -2.12% | 390,697 |
| Dec 29, 2025 | 1,041.00 | 1,045.00 | 1,032.00 | 1,039.00 | 1,010.14 | -0.19% | 183,395 |
| Dec 26, 2025 | 1,047.00 | 1,050.00 | 1,015.00 | 1,041.00 | 1,012.08 | -1.05% | 279,978 |
| Dec 24, 2025 | 1,057.00 | 1,057.00 | 1,046.00 | 1,052.00 | 1,022.78 | -0.09% | 61,194 |
| Dec 23, 2025 | 1,065.00 | 1,065.00 | 1,047.00 | 1,053.00 | 1,023.75 | -0.75% | 182,832 |
| Dec 22, 2025 | 1,051.00 | 1,064.00 | 1,047.00 | 1,061.00 | 1,031.53 | 1.14% | 157,219 |
| Dec 19, 2025 | 1,043.00 | 1,060.00 | 1,035.00 | 1,049.00 | 1,019.86 | 0.58% | 138,604 |
| Dec 18, 2025 | 1,038.00 | 1,091.00 | 1,031.00 | 1,043.00 | 1,014.03 | -0.10% | 309,983 |
| Dec 17, 2025 | 1,034.00 | 1,051.00 | 1,033.00 | 1,044.00 | 1,015.00 | 0.48% | 137,878 |
| Dec 16, 2025 | 1,056.00 | 1,060.00 | 1,039.00 | 1,039.00 | 1,010.14 | -1.61% | 160,971 |
| Dec 15, 2025 | 1,052.00 | 1,068.00 | 1,042.00 | 1,056.00 | 1,026.67 | 0.76% | 122,131 |
| Dec 12, 2025 | 1,055.00 | 1,066.00 | 1,040.00 | 1,048.00 | 1,018.89 | -0.76% | 246,927 |
| Dec 11, 2025 | 1,061.00 | 1,070.00 | 1,038.00 | 1,056.00 | 1,026.67 | -0.66% | 185,164 |
| Dec 10, 2025 | 1,061.00 | 1,069.00 | 1,053.00 | 1,063.00 | 1,033.47 | -0.09% | 100,081 |
| Dec 9, 2025 | 1,083.00 | 1,086.00 | 1,064.00 | 1,064.00 | 1,034.44 | -2.12% | 180,835 |
| Dec 8, 2025 | 1,088.00 | 1,094.00 | 1,069.00 | 1,087.00 | 1,056.81 | 0.46% | 344,739 |
| Dec 5, 2025 | 1,063.00 | 1,085.00 | 1,055.00 | 1,082.00 | 1,051.94 | 2.17% | 292,599 |
| Dec 4, 2025 | 1,078.00 | 1,078.00 | 1,057.00 | 1,059.00 | 1,029.58 | -1.03% | 113,028 |
| Dec 3, 2025 | 1,067.00 | 1,100.00 | 1,031.00 | 1,070.00 | 1,040.28 | 0.85% | 343,493 |
| Dec 2, 2025 | 1,055.00 | 1,064.00 | 1,039.00 | 1,061.00 | 1,031.53 | 0.57% | 270,303 |