DASAN DMC Co., Ltd. (KOSDAQ:208860)
South Korea
· Delayed Price · Currency is KRW 1,359.00
-1.00 (-0.07%)
At close: Apr 29, 2026
DASAN DMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,359.00 | 1,368.00 | 1,346.00 | 1,359.00 | 1,359.00 | -0.07% | 29,755 |
| Apr 28, 2026 | 1,343.00 | 1,449.00 | 1,337.00 | 1,360.00 | 1,360.00 | - | 173,144 |
| Apr 27, 2026 | 1,355.00 | 1,380.00 | 1,340.00 | 1,360.00 | 1,360.00 | 0.67% | 56,500 |
| Apr 24, 2026 | 1,320.00 | 1,357.00 | 1,320.00 | 1,351.00 | 1,351.00 | 1.96% | 17,719 |
| Apr 23, 2026 | 1,372.00 | 1,372.00 | 1,300.00 | 1,325.00 | 1,325.00 | -1.49% | 38,346 |
| Apr 22, 2026 | 1,360.00 | 1,381.00 | 1,329.00 | 1,345.00 | 1,345.00 | -1.10% | 29,049 |
| Apr 21, 2026 | 1,369.00 | 1,385.00 | 1,346.00 | 1,360.00 | 1,360.00 | -0.66% | 56,710 |
| Apr 20, 2026 | 1,341.00 | 1,375.00 | 1,336.00 | 1,369.00 | 1,369.00 | 2.16% | 38,652 |
| Apr 17, 2026 | 1,390.00 | 1,390.00 | 1,324.00 | 1,340.00 | 1,340.00 | -0.81% | 75,778 |
| Apr 16, 2026 | 1,384.00 | 1,384.00 | 1,345.00 | 1,351.00 | 1,351.00 | 0.82% | 48,030 |
| Apr 15, 2026 | 1,332.00 | 1,365.00 | 1,321.00 | 1,340.00 | 1,340.00 | 1.67% | 52,614 |
| Apr 14, 2026 | 1,318.00 | 1,335.00 | 1,311.00 | 1,318.00 | 1,318.00 | 0.23% | 30,831 |
| Apr 13, 2026 | 1,335.00 | 1,335.00 | 1,242.00 | 1,315.00 | 1,315.00 | -1.42% | 47,413 |
| Apr 10, 2026 | 1,260.00 | 1,431.00 | 1,260.00 | 1,334.00 | 1,334.00 | 5.37% | 167,107 |
| Apr 9, 2026 | 1,247.00 | 1,305.00 | 1,247.00 | 1,266.00 | 1,266.00 | 1.52% | 39,736 |
| Apr 8, 2026 | 1,237.00 | 1,251.00 | 1,219.00 | 1,247.00 | 1,247.00 | 0.89% | 72,464 |
| Apr 7, 2026 | 1,255.00 | 1,272.00 | 1,226.00 | 1,236.00 | 1,236.00 | -1.44% | 60,924 |
| Apr 6, 2026 | 1,317.00 | 1,317.00 | 1,235.00 | 1,254.00 | 1,254.00 | -2.72% | 53,137 |
| Apr 3, 2026 | 1,288.00 | 1,303.00 | 1,285.00 | 1,289.00 | 1,289.00 | 0.23% | 28,693 |
| Apr 2, 2026 | 1,329.00 | 1,339.00 | 1,284.00 | 1,286.00 | 1,286.00 | -1.08% | 58,742 |
| Apr 1, 2026 | 1,330.00 | 1,333.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.15% | 40,714 |
| Mar 31, 2026 | 1,301.00 | 1,353.00 | 1,286.00 | 1,298.00 | 1,298.00 | -0.92% | 62,545 |
| Mar 30, 2026 | 1,307.00 | 1,370.00 | 1,302.00 | 1,310.00 | 1,310.00 | -4.73% | 75,257 |
| Mar 27, 2026 | 1,351.00 | 1,375.00 | 1,320.00 | 1,375.00 | 1,375.00 | 1.40% | 64,806 |
| Mar 26, 2026 | 1,402.00 | 1,406.00 | 1,346.00 | 1,356.00 | 1,356.00 | -3.28% | 44,668 |
| Mar 25, 2026 | 1,365.00 | 1,405.00 | 1,350.00 | 1,402.00 | 1,402.00 | 2.71% | 27,780 |
| Mar 24, 2026 | 1,360.00 | 1,404.00 | 1,336.00 | 1,365.00 | 1,365.00 | 0.74% | 30,790 |
| Mar 23, 2026 | 1,433.00 | 1,433.00 | 1,355.00 | 1,355.00 | 1,355.00 | -5.44% | 81,183 |
| Mar 20, 2026 | 1,414.00 | 1,475.00 | 1,414.00 | 1,433.00 | 1,433.00 | 0.49% | 43,491 |
| Mar 19, 2026 | 1,465.00 | 1,485.00 | 1,420.00 | 1,426.00 | 1,426.00 | -0.77% | 59,488 |
| Mar 18, 2026 | 1,396.00 | 1,444.00 | 1,396.00 | 1,437.00 | 1,437.00 | 3.08% | 46,461 |
| Mar 17, 2026 | 1,404.00 | 1,419.00 | 1,384.00 | 1,394.00 | 1,394.00 | -0.71% | 84,508 |
| Mar 16, 2026 | 1,470.00 | 1,470.00 | 1,394.00 | 1,404.00 | 1,404.00 | -2.43% | 34,636 |
| Mar 13, 2026 | 1,398.00 | 1,439.00 | 1,363.00 | 1,439.00 | 1,439.00 | 1.91% | 53,351 |
| Mar 12, 2026 | 1,420.00 | 1,457.00 | 1,410.00 | 1,412.00 | 1,412.00 | -0.35% | 45,515 |
| Mar 11, 2026 | 1,425.00 | 1,566.00 | 1,392.00 | 1,417.00 | 1,417.00 | 1.07% | 261,114 |
| Mar 10, 2026 | 1,366.00 | 1,420.00 | 1,366.00 | 1,402.00 | 1,402.00 | 3.77% | 53,041 |
| 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 |