Skip to main content
DCM Corp. (KRX:024090)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,900
-80 (-0.67%)
At close: Mar 6, 2026

DCM Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611,980.0012,000.0011,780.0011,900.0011,900.00-0.67%4,785
Mar 5, 202611,900.0012,480.0011,820.0011,980.0011,980.000.67%10,941
Mar 4, 202612,300.0012,300.0011,400.0011,900.0011,900.00-3.80%20,878
Mar 3, 202612,350.0012,450.0012,250.0012,370.0012,370.00-0.64%16,078
Feb 27, 202612,480.0012,500.0012,180.0012,450.0012,450.00-0.24%13,610
Feb 26, 202612,490.0012,590.0012,440.0012,480.0012,480.00-11,063
Feb 25, 202612,450.0012,590.0012,370.0012,480.0012,480.000.48%18,996
Feb 24, 202612,210.0012,510.0012,150.0012,420.0012,420.001.47%17,339
Feb 23, 202612,040.0012,280.0011,980.0012,240.0012,240.002.34%11,783
Feb 20, 202612,100.0012,100.0011,870.0011,960.0011,960.000.34%7,317
Feb 19, 202611,950.0012,090.0011,870.0011,920.0011,920.000.17%5,992
Feb 13, 202611,990.0012,030.0011,890.0011,900.0011,900.00-0.75%2,129
Feb 12, 202612,130.0012,130.0011,750.0011,990.0011,990.00-0.08%6,083
Feb 11, 202611,990.0012,090.0011,950.0012,000.0012,000.000.50%4,339
Feb 10, 202611,930.0011,990.0011,880.0011,940.0011,940.000.51%1,532
Feb 9, 202611,940.0011,940.0011,810.0011,880.0011,880.00-0.42%6,572
Feb 6, 202611,880.0011,950.0011,700.0011,930.0011,930.00-0.42%2,270
Feb 5, 202612,000.0012,060.0011,900.0011,980.0011,980.00-0.08%14,108
Feb 4, 202611,860.0011,990.0011,780.0011,990.0011,990.001.01%5,196
Feb 3, 202611,830.0011,930.0011,800.0011,870.0011,870.000.34%10,311
Feb 2, 202611,910.0011,920.0011,550.0011,830.0011,830.00-0.84%19,486
Jan 30, 202611,870.0012,000.0011,730.0011,930.0011,930.000.42%10,806
Jan 29, 202611,860.0012,080.0011,760.0011,880.0011,880.000.17%10,170
Jan 28, 202611,820.0011,940.0011,810.0011,860.0011,860.000.17%5,041
Jan 27, 202611,970.0012,010.0011,300.0011,840.0011,840.00-1.33%8,519
Jan 26, 202612,020.0012,200.0011,910.0012,000.0012,000.00-1.32%7,841
Jan 23, 202611,900.0012,180.0011,870.0012,160.0012,160.002.18%16,051
Jan 22, 202611,790.0011,950.0011,740.0011,900.0011,900.000.85%10,948
Jan 21, 202611,810.0011,870.0011,660.0011,800.0011,800.00-0.08%4,209
Jan 20, 202611,650.0011,810.0011,580.0011,810.0011,810.000.94%6,860
Jan 19, 202611,790.0011,790.0011,490.0011,700.0011,700.001.30%7,267
Jan 16, 202611,800.0011,920.0011,520.0011,550.0011,550.00-1.70%23,240
Jan 15, 202611,740.0011,960.0011,690.0011,750.0011,750.000.09%12,579
Jan 14, 202611,580.0011,940.0011,580.0011,740.0011,740.000.60%10,291
Jan 13, 202611,530.0011,770.0011,480.0011,670.0011,670.001.21%9,984
Jan 12, 202611,710.0011,940.0011,190.0011,530.0011,530.00-1.45%79,326
Jan 9, 202611,630.0011,800.0011,510.0011,700.0011,700.001.74%14,467
Jan 8, 202611,750.0011,810.0011,500.0011,500.0011,500.00-1.96%6,039
Jan 7, 202611,840.0011,840.0011,670.0011,730.0011,730.00-0.59%6,551
Jan 6, 202611,860.0012,000.0011,790.0011,800.0011,800.00-0.51%6,605
Jan 5, 202612,080.0012,080.0011,770.0011,860.0011,860.00-1.82%8,676
Jan 2, 202612,510.0012,590.0011,750.0012,080.0012,080.00-3.36%11,408
Dec 30, 202512,630.0012,630.0012,460.0012,500.0012,500.00-1.03%2,055
Dec 29, 202512,840.0012,840.0012,460.0012,630.0012,630.00-2.47%11,813
Dec 26, 202513,150.0013,180.0012,940.0012,950.0012,150.00-1.52%4,100
Dec 24, 202512,910.0013,230.0012,670.0013,150.0012,337.641.86%14,249
Dec 23, 202513,010.0013,010.0012,850.0012,910.0012,112.47-0.77%2,948
Dec 22, 202513,090.0013,090.0012,890.0013,010.0012,206.29-0.91%7,123
Dec 19, 202513,200.0013,220.0013,010.0013,130.0012,318.88-0.53%11,234
Dec 18, 202512,700.0013,200.0012,700.0013,200.0012,384.563.53%9,002
Dec 17, 202512,610.0012,750.0012,610.0012,750.0011,962.361.19%5,870
Dec 16, 202512,640.0012,640.0012,530.0012,600.0011,821.62-0.32%2,844
Dec 15, 202512,520.0012,780.0012,520.0012,640.0011,859.15-0.24%10,536
Dec 12, 202512,680.0012,740.0012,000.0012,670.0011,887.30-6,808
Dec 11, 202512,560.0012,740.0012,560.0012,670.0011,887.30-5,958
Dec 10, 202512,780.0012,780.0012,650.0012,670.0011,887.30-0.86%9,087
Dec 9, 202512,610.0012,780.0012,610.0012,780.0011,990.500.39%4,103
Dec 8, 202512,630.0012,740.0012,320.0012,730.0011,943.590.16%4,372
Dec 5, 202512,680.0012,740.0012,580.0012,710.0011,924.830.55%3,430
Dec 4, 202512,600.0012,650.0012,600.0012,640.0011,859.150.32%2,140
Dec 3, 202512,550.0012,640.0012,500.0012,600.0011,821.62-0.32%8,659
Dec 2, 202512,540.0012,640.0012,520.0012,640.0011,859.150.88%2,854
Dec 1, 202512,650.0012,650.0012,430.0012,530.0011,755.95-0.16%8,583
Nov 28, 202512,410.0012,580.0012,410.0012,550.0011,774.711.13%11,199
Nov 27, 202512,370.0012,450.0012,310.0012,410.0011,643.360.32%2,554
Nov 26, 202512,380.0012,490.0012,230.0012,370.0011,605.83-3,605
Nov 25, 202512,300.0012,490.0012,230.0012,370.0011,605.830.32%6,041
Nov 24, 202512,230.0012,330.0012,200.0012,330.0011,568.301.57%12,767
Nov 21, 202512,060.0012,190.0012,000.0012,140.0011,390.040.66%19,583
Nov 20, 202511,670.0012,100.0011,630.0012,060.0011,314.983.34%16,202
Nov 19, 202511,530.0011,680.0011,530.0011,670.0010,949.070.26%2,672
Nov 18, 202511,800.0011,800.0011,580.0011,640.0010,920.93-0.77%11,976
Nov 17, 202511,960.0011,960.0011,630.0011,730.0011,005.37-2.09%15,979
Nov 14, 202512,100.0012,100.0011,920.0011,980.0011,239.92-0.17%3,047
Nov 13, 202511,950.0012,010.0011,950.0012,000.0011,258.690.42%5,127
Nov 12, 202511,830.0011,970.0011,780.0011,950.0011,211.781.01%5,215
Nov 11, 202511,880.0011,970.0011,780.0011,830.0011,099.19-0.42%2,757
Nov 10, 202511,850.0011,920.0011,700.0011,880.0011,146.100.25%12,302
Nov 7, 202511,740.0011,870.0011,690.0011,850.0011,117.950.77%8,652
Nov 6, 202511,520.0011,780.0011,510.0011,760.0011,033.512.08%6,255
Nov 5, 202511,640.0011,640.0011,400.0011,520.0010,808.34-1.03%9,168
Nov 4, 202511,990.0011,990.0011,640.0011,640.0010,920.93-2.84%13,159
Nov 3, 202511,750.0011,990.0011,640.0011,980.0011,239.922.31%14,379
Oct 31, 202511,820.0011,850.0011,680.0011,710.0010,986.60-0.76%3,973
Oct 30, 202512,080.0012,080.0011,780.0011,800.0011,071.04-2.32%4,737
Oct 29, 202512,100.0012,500.0011,900.0012,080.0011,333.75-0.58%7,017
Oct 28, 202511,900.0012,150.0011,820.0012,150.0011,399.422.36%10,178
Oct 27, 202511,740.0011,870.0011,740.0011,870.0011,136.720.76%6,440
Oct 24, 202511,900.0011,900.0011,760.0011,780.0011,052.28-1.01%8,027
Oct 23, 202511,810.0011,900.0011,810.0011,900.0011,164.860.68%3,870
Oct 22, 202511,810.0011,830.0011,740.0011,820.0011,089.81-0.17%5,473
Oct 21, 202511,930.0011,980.0011,830.0011,840.0011,108.57-0.75%4,245
Oct 20, 202511,840.0012,050.0011,770.0011,930.0011,193.010.76%1,895
Oct 17, 202512,010.0012,010.0011,760.0011,840.0011,108.57-0.08%2,530
Oct 16, 202511,880.0011,930.0011,800.0011,850.0011,117.95-0.25%92,068
Oct 15, 202511,740.0011,880.0011,720.0011,880.0011,146.101.19%3,591
Oct 14, 202511,860.0011,860.0011,670.0011,740.0011,014.751.03%2,286
Oct 13, 202511,600.0011,760.0011,580.0011,620.0010,902.16-0.60%6,352
Oct 10, 202511,660.0011,800.0011,660.0011,690.0010,967.84-0.51%4,899
Oct 2, 202511,850.0011,850.0011,730.0011,750.0011,024.13-2,350