DASAN DMC Co., Ltd. (KOSDAQ:208860)
South Korea
· Delayed Price · Currency is KRW 1,351.00
-122.00 (-8.28%)
At close: Mar 9, 2026
DASAN DMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,467.00 | 1,467.00 | 1,322.00 | 1,351.00 | 1,351.00 | -8.28% | 119,862 |
| Mar 6, 2026 | 1,490.00 | 1,490.00 | 1,440.00 | 1,473.00 | 1,473.00 | 0.07% | 26,705 |
| Mar 5, 2026 | 1,370.00 | 1,548.00 | 1,370.00 | 1,472.00 | 1,472.00 | 9.12% | 79,348 |
| Mar 4, 2026 | 1,500.00 | 1,500.00 | 1,328.00 | 1,349.00 | 1,349.00 | -11.31% | 225,177 |
| Mar 3, 2026 | 1,600.00 | 1,615.00 | 1,510.00 | 1,521.00 | 1,521.00 | -6.97% | 295,756 |
| Feb 27, 2026 | 1,650.00 | 1,719.00 | 1,588.00 | 1,635.00 | 1,635.00 | -0.85% | 161,787 |
| Feb 26, 2026 | 1,734.00 | 1,734.00 | 1,649.00 | 1,649.00 | 1,649.00 | -3.40% | 225,081 |
| Feb 25, 2026 | 1,868.00 | 1,868.00 | 1,707.00 | 1,707.00 | 1,707.00 | -6.62% | 225,640 |
| Feb 24, 2026 | 1,691.00 | 1,970.00 | 1,691.00 | 1,828.00 | 1,828.00 | 8.10% | 718,359 |
| Feb 23, 2026 | 1,715.00 | 1,724.00 | 1,680.00 | 1,691.00 | 1,691.00 | -1.28% | 104,177 |
| Feb 20, 2026 | 1,687.00 | 1,728.00 | 1,675.00 | 1,713.00 | 1,713.00 | 1.06% | 210,668 |
| Feb 19, 2026 | 1,733.00 | 1,795.00 | 1,680.00 | 1,695.00 | 1,695.00 | -1.74% | 160,756 |
| Feb 13, 2026 | 1,715.00 | 1,737.00 | 1,683.00 | 1,725.00 | 1,725.00 | -0.75% | 153,195 |
| Feb 12, 2026 | 1,757.00 | 1,763.00 | 1,711.00 | 1,738.00 | 1,738.00 | -1.47% | 94,959 |
| Feb 11, 2026 | 1,814.00 | 1,814.00 | 1,747.00 | 1,764.00 | 1,764.00 | -2.05% | 155,713 |
| Feb 10, 2026 | 1,835.00 | 1,919.00 | 1,780.00 | 1,801.00 | 1,801.00 | -1.85% | 396,957 |
| Feb 9, 2026 | 1,810.00 | 1,927.00 | 1,748.00 | 1,835.00 | 1,835.00 | 4.56% | 610,723 |
| Feb 6, 2026 | 1,810.00 | 1,812.00 | 1,647.00 | 1,755.00 | 1,755.00 | -4.15% | 429,503 |
| Feb 5, 2026 | 2,035.00 | 2,035.00 | 1,804.00 | 1,831.00 | 1,831.00 | -11.76% | 1,059,145 |
| Feb 4, 2026 | 2,435.00 | 2,520.00 | 2,010.00 | 2,075.00 | 2,075.00 | 6.52% | 6,526,726 |
| Feb 3, 2026 | 1,503.00 | 1,948.00 | 1,492.00 | 1,948.00 | 1,948.00 | 29.95% | 3,503,842 |
| Feb 2, 2026 | 1,484.00 | 1,538.00 | 1,456.00 | 1,499.00 | 1,499.00 | 1.63% | 242,923 |
| Jan 30, 2026 | 1,502.00 | 1,502.00 | 1,470.00 | 1,475.00 | 1,475.00 | -1.80% | 99,980 |
| Jan 29, 2026 | 1,512.00 | 1,533.00 | 1,483.00 | 1,502.00 | 1,502.00 | -1.12% | 112,439 |
| Jan 28, 2026 | 1,479.00 | 1,593.00 | 1,452.00 | 1,519.00 | 1,519.00 | 2.08% | 276,661 |
| Jan 27, 2026 | 1,465.00 | 1,500.00 | 1,451.00 | 1,488.00 | 1,488.00 | 1.57% | 101,069 |
| Jan 26, 2026 | 1,460.00 | 1,611.00 | 1,445.00 | 1,465.00 | 1,465.00 | 0.34% | 679,037 |
| Jan 23, 2026 | 1,505.00 | 1,505.00 | 1,449.00 | 1,460.00 | 1,460.00 | -0.34% | 234,204 |
| Jan 22, 2026 | 1,401.00 | 1,515.00 | 1,401.00 | 1,465.00 | 1,465.00 | 4.64% | 170,714 |
| Jan 21, 2026 | 1,449.00 | 1,450.00 | 1,384.00 | 1,400.00 | 1,400.00 | -3.38% | 58,111 |
| Jan 20, 2026 | 1,410.00 | 1,474.00 | 1,408.00 | 1,449.00 | 1,449.00 | 2.19% | 106,192 |
| Jan 19, 2026 | 1,471.00 | 1,472.00 | 1,400.00 | 1,418.00 | 1,418.00 | -2.07% | 141,054 |
| Jan 16, 2026 | 1,315.00 | 1,448.00 | 1,300.00 | 1,448.00 | 1,448.00 | 10.87% | 132,533 |
| Jan 15, 2026 | 1,339.00 | 1,339.00 | 1,300.00 | 1,306.00 | 1,306.00 | -2.39% | 67,112 |
| Jan 14, 2026 | 1,367.00 | 1,383.00 | 1,320.00 | 1,338.00 | 1,338.00 | -2.12% | 67,565 |
| Jan 13, 2026 | 1,393.00 | 1,413.00 | 1,361.00 | 1,367.00 | 1,367.00 | -1.87% | 59,079 |
| Jan 12, 2026 | 1,397.00 | 1,424.00 | 1,393.00 | 1,393.00 | 1,393.00 | -0.29% | 60,361 |
| Jan 9, 2026 | 1,428.00 | 1,431.00 | 1,380.00 | 1,397.00 | 1,397.00 | -2.17% | 48,297 |
| Jan 8, 2026 | 1,410.00 | 1,428.00 | 1,382.00 | 1,428.00 | 1,428.00 | 1.28% | 62,765 |
| Jan 7, 2026 | 1,452.00 | 1,465.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.89% | 68,366 |
| Jan 6, 2026 | 1,470.00 | 1,470.00 | 1,438.00 | 1,452.00 | 1,452.00 | -0.62% | 51,454 |
| Jan 5, 2026 | 1,538.00 | 1,538.00 | 1,451.00 | 1,461.00 | 1,461.00 | -2.08% | 115,648 |
| Jan 2, 2026 | 1,499.00 | 1,550.00 | 1,481.00 | 1,492.00 | 1,492.00 | -0.47% | 110,125 |
| Dec 30, 2025 | 1,481.00 | 1,555.00 | 1,424.00 | 1,499.00 | 1,499.00 | -0.13% | 129,941 |
| Dec 29, 2025 | 1,415.00 | 1,501.00 | 1,413.00 | 1,501.00 | 1,501.00 | 6.38% | 63,126 |
| Dec 26, 2025 | 1,408.00 | 1,429.00 | 1,408.00 | 1,411.00 | 1,411.00 | -0.49% | 15,298 |
| Dec 24, 2025 | 1,419.00 | 1,421.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.07% | 20,481 |
| Dec 23, 2025 | 1,435.00 | 1,435.00 | 1,418.00 | 1,419.00 | 1,419.00 | 0.35% | 34,590 |
| Dec 22, 2025 | 1,410.00 | 1,416.00 | 1,410.00 | 1,414.00 | 1,414.00 | -0.07% | 36,831 |
| Dec 19, 2025 | 1,446.00 | 1,446.00 | 1,411.00 | 1,415.00 | 1,415.00 | -3.87% | 57,068 |
| Dec 18, 2025 | 1,476.00 | 1,490.00 | 1,440.00 | 1,472.00 | 1,472.00 | -1.87% | 38,222 |
| Dec 17, 2025 | 1,441.00 | 1,528.00 | 1,440.00 | 1,500.00 | 1,500.00 | 3.45% | 94,958 |
| Dec 16, 2025 | 1,529.00 | 1,545.00 | 1,350.00 | 1,450.00 | 1,450.00 | -5.29% | 108,062 |
| Dec 15, 2025 | 1,423.00 | 1,531.00 | 1,415.00 | 1,531.00 | 1,531.00 | 7.44% | 161,779 |
| Dec 12, 2025 | 1,340.00 | 1,534.00 | 1,322.00 | 1,425.00 | 1,425.00 | 9.62% | 574,455 |
| Dec 11, 2025 | 1,268.00 | 1,358.00 | 1,266.00 | 1,300.00 | 1,300.00 | 2.20% | 128,751 |
| Dec 10, 2025 | 1,301.00 | 1,301.00 | 1,270.00 | 1,272.00 | 1,272.00 | -2.23% | 81,653 |
| Dec 9, 2025 | 1,274.00 | 1,401.00 | 1,265.00 | 1,301.00 | 1,301.00 | 1.80% | 207,662 |
| Dec 8, 2025 | 1,326.00 | 1,326.00 | 1,278.00 | 1,278.00 | 1,278.00 | -3.18% | 143,820 |
| Dec 5, 2025 | 1,355.00 | 1,355.00 | 1,309.00 | 1,320.00 | 1,320.00 | -1.42% | 47,785 |
| Dec 4, 2025 | 1,363.00 | 1,365.00 | 1,305.00 | 1,339.00 | 1,339.00 | -0.30% | 34,196 |
| Dec 3, 2025 | 1,374.00 | 1,384.00 | 1,341.00 | 1,343.00 | 1,343.00 | -1.90% | 58,960 |
| Dec 2, 2025 | 1,378.00 | 1,378.00 | 1,360.00 | 1,369.00 | 1,369.00 | -0.29% | 22,167 |
| Dec 1, 2025 | 1,372.00 | 1,377.00 | 1,356.00 | 1,373.00 | 1,373.00 | 0.07% | 59,320 |
| Nov 28, 2025 | 1,375.00 | 1,391.00 | 1,361.00 | 1,372.00 | 1,372.00 | -1.51% | 42,095 |
| Nov 27, 2025 | 1,435.00 | 1,435.00 | 1,393.00 | 1,393.00 | 1,393.00 | -0.36% | 18,108 |
| Nov 26, 2025 | 1,449.00 | 1,449.00 | 1,398.00 | 1,398.00 | 1,398.00 | -1.48% | 18,251 |
| Nov 25, 2025 | 1,425.00 | 1,425.00 | 1,419.00 | 1,419.00 | 1,419.00 | 2.68% | 33,533 |
| Nov 24, 2025 | 1,362.00 | 1,390.00 | 1,362.00 | 1,382.00 | 1,382.00 | 1.62% | 24,520 |
| Nov 21, 2025 | 1,370.00 | 1,370.00 | 1,357.00 | 1,360.00 | 1,360.00 | -0.73% | 43,147 |
| Nov 20, 2025 | 1,356.00 | 1,371.00 | 1,356.00 | 1,370.00 | 1,370.00 | 1.11% | 24,450 |
| Nov 19, 2025 | 1,391.00 | 1,391.00 | 1,351.00 | 1,355.00 | 1,355.00 | -2.59% | 28,698 |
| Nov 18, 2025 | 1,385.00 | 1,472.00 | 1,385.00 | 1,391.00 | 1,391.00 | -1.35% | 33,505 |
| Nov 17, 2025 | 1,450.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.76% | 63,046 |
| Nov 14, 2025 | 1,531.00 | 1,531.00 | 1,445.00 | 1,450.00 | 1,450.00 | -2.23% | 52,631 |
| Nov 13, 2025 | 1,471.00 | 1,503.00 | 1,451.00 | 1,483.00 | 1,483.00 | 1.02% | 57,819 |
| Nov 12, 2025 | 1,421.00 | 1,699.00 | 1,421.00 | 1,468.00 | 1,468.00 | 3.31% | 807,299 |
| Nov 11, 2025 | 1,455.00 | 1,465.00 | 1,421.00 | 1,421.00 | 1,421.00 | -0.98% | 28,476 |
| Nov 10, 2025 | 1,409.00 | 1,457.00 | 1,409.00 | 1,435.00 | 1,435.00 | 2.14% | 54,487 |
| Nov 7, 2025 | 1,480.00 | 1,480.00 | 1,405.00 | 1,405.00 | 1,405.00 | -3.57% | 32,330 |
| Nov 6, 2025 | 1,456.00 | 1,484.00 | 1,455.00 | 1,457.00 | 1,457.00 | -0.21% | 43,246 |
| Nov 5, 2025 | 1,501.00 | 1,505.00 | 1,405.00 | 1,460.00 | 1,460.00 | -2.99% | 64,586 |
| Nov 4, 2025 | 1,508.00 | 1,528.00 | 1,501.00 | 1,505.00 | 1,505.00 | -0.20% | 39,577 |
| Nov 3, 2025 | 1,531.00 | 1,556.00 | 1,500.00 | 1,508.00 | 1,508.00 | -1.50% | 91,897 |
| Oct 31, 2025 | 1,553.00 | 1,579.00 | 1,520.00 | 1,531.00 | 1,531.00 | -1.42% | 49,634 |
| Oct 30, 2025 | 1,564.00 | 1,617.00 | 1,550.00 | 1,553.00 | 1,553.00 | -0.70% | 47,397 |
| Oct 29, 2025 | 1,561.00 | 1,585.00 | 1,550.00 | 1,564.00 | 1,564.00 | 0.19% | 18,852 |
| Oct 28, 2025 | 1,604.00 | 1,604.00 | 1,560.00 | 1,561.00 | 1,561.00 | -1.82% | 51,587 |
| Oct 27, 2025 | 1,600.00 | 1,635.00 | 1,587.00 | 1,590.00 | 1,590.00 | -0.63% | 50,236 |
| Oct 24, 2025 | 1,598.00 | 1,625.00 | 1,582.00 | 1,600.00 | 1,600.00 | 0.13% | 45,619 |
| Oct 23, 2025 | 1,609.00 | 1,610.00 | 1,591.00 | 1,598.00 | 1,598.00 | -0.68% | 35,822 |
| Oct 22, 2025 | 1,633.00 | 1,633.00 | 1,589.00 | 1,609.00 | 1,609.00 | 0.88% | 27,801 |
| Oct 21, 2025 | 1,594.00 | 1,630.00 | 1,593.00 | 1,595.00 | 1,595.00 | 0.19% | 24,907 |
| Oct 20, 2025 | 1,580.00 | 1,624.00 | 1,580.00 | 1,592.00 | 1,592.00 | -0.69% | 27,474 |
| Oct 17, 2025 | 1,620.00 | 1,680.00 | 1,601.00 | 1,603.00 | 1,603.00 | -0.43% | 31,441 |
| Oct 16, 2025 | 1,610.00 | 1,631.00 | 1,599.00 | 1,610.00 | 1,610.00 | - | 53,394 |
| Oct 15, 2025 | 1,619.00 | 1,626.00 | 1,601.00 | 1,610.00 | 1,610.00 | -0.37% | 21,426 |
| Oct 14, 2025 | 1,617.00 | 1,665.00 | 1,605.00 | 1,616.00 | 1,616.00 | - | 31,037 |
| Oct 13, 2025 | 1,853.00 | 1,853.00 | 1,599.00 | 1,616.00 | 1,616.00 | -1.76% | 64,173 |
| Oct 10, 2025 | 1,685.00 | 1,685.00 | 1,600.00 | 1,645.00 | 1,645.00 | -2.20% | 115,067 |