DCM Corp. (024090.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10,910.00 | 10,940.00 | 10,820.00 | 10,820.00 | 10,820.00 | 4,152 |
| 02 May 2024 | 10,900.00 | 10,960.00 | 10,900.00 | 10,910.00 | 10,910.00 | 4,268 |
| 30 Apr 2024 | 10,930.00 | 10,980.00 | 10,860.00 | 10,950.00 | 10,950.00 | 3,503 |
| 29 Apr 2024 | 10,920.00 | 10,970.00 | 10,910.00 | 10,940.00 | 10,940.00 | 866 |
| 26 Apr 2024 | 10,920.00 | 10,940.00 | 10,860.00 | 10,920.00 | 10,920.00 | 1,562 |
| 25 Apr 2024 | 10,910.00 | 10,920.00 | 10,800.00 | 10,920.00 | 10,920.00 | 7,779 |
| 24 Apr 2024 | 10,960.00 | 10,960.00 | 10,790.00 | 10,930.00 | 10,930.00 | 8,942 |
| 23 Apr 2024 | 10,990.00 | 10,990.00 | 10,760.00 | 10,900.00 | 10,900.00 | 10,935 |
| 22 Apr 2024 | 11,000.00 | 11,000.00 | 10,840.00 | 10,900.00 | 10,900.00 | 2,960 |
| 19 Apr 2024 | 11,170.00 | 11,170.00 | 10,770.00 | 10,900.00 | 10,900.00 | 20,720 |
| 18 Apr 2024 | 11,030.00 | 11,130.00 | 11,030.00 | 11,080.00 | 11,080.00 | 2,123 |
| 17 Apr 2024 | 10,940.00 | 11,140.00 | 10,940.00 | 11,140.00 | 11,140.00 | 2,377 |
| 16 Apr 2024 | 11,190.00 | 11,190.00 | 10,990.00 | 10,990.00 | 10,990.00 | 3,137 |
| 15 Apr 2024 | 11,180.00 | 11,230.00 | 11,060.00 | 11,200.00 | 11,200.00 | 3,199 |
| 12 Apr 2024 | 11,000.00 | 11,300.00 | 10,930.00 | 11,180.00 | 11,180.00 | 7,570 |
| 11 Apr 2024 | 11,020.00 | 11,030.00 | 10,920.00 | 11,030.00 | 11,030.00 | 7,451 |
| 09 Apr 2024 | 11,220.00 | 11,220.00 | 11,010.00 | 11,030.00 | 11,030.00 | 2,071 |
| 08 Apr 2024 | 11,010.00 | 11,160.00 | 10,950.00 | 11,130.00 | 11,130.00 | 9,984 |
| 05 Apr 2024 | 11,100.00 | 11,200.00 | 11,030.00 | 11,050.00 | 11,050.00 | 11,771 |
| 04 Apr 2024 | 11,300.00 | 11,300.00 | 11,100.00 | 11,220.00 | 11,220.00 | 13,580 |
| 03 Apr 2024 | 11,330.00 | 11,400.00 | 11,130.00 | 11,300.00 | 11,300.00 | 8,942 |
| 02 Apr 2024 | 11,640.00 | 11,640.00 | 11,350.00 | 11,420.00 | 11,420.00 | 8,121 |
| 01 Apr 2024 | 11,780.00 | 11,780.00 | 11,560.00 | 11,650.00 | 11,650.00 | 36,323 |
| 29 Mar 2024 | 11,950.00 | 11,980.00 | 11,540.00 | 11,900.00 | 11,900.00 | 6,256 |
| 28 Mar 2024 | 12,060.00 | 12,060.00 | 11,650.00 | 11,830.00 | 11,830.00 | 7,271 |
| 27 Mar 2024 | 11,900.00 | 12,090.00 | 11,810.00 | 12,090.00 | 12,090.00 | 29,352 |
| 26 Mar 2024 | 11,320.00 | 12,050.00 | 11,250.00 | 11,880.00 | 11,880.00 | 74,417 |
| 25 Mar 2024 | 11,260.00 | 11,310.00 | 11,210.00 | 11,280.00 | 11,280.00 | 8,822 |
| 22 Mar 2024 | 11,120.00 | 11,590.00 | 11,120.00 | 11,290.00 | 11,290.00 | 19,529 |
| 21 Mar 2024 | 11,190.00 | 11,270.00 | 11,120.00 | 11,220.00 | 11,220.00 | 8,731 |
| 20 Mar 2024 | 11,100.00 | 11,220.00 | 11,100.00 | 11,190.00 | 11,190.00 | 10,761 |
| 19 Mar 2024 | 11,110.00 | 11,180.00 | 11,050.00 | 11,120.00 | 11,120.00 | 17,796 |
| 18 Mar 2024 | 11,040.00 | 11,160.00 | 11,040.00 | 11,140.00 | 11,140.00 | 6,486 |
| 15 Mar 2024 | 11,050.00 | 11,230.00 | 11,020.00 | 11,130.00 | 11,130.00 | 12,918 |
| 14 Mar 2024 | 10,910.00 | 11,180.00 | 10,850.00 | 11,130.00 | 11,130.00 | 36,424 |
| 13 Mar 2024 | 10,950.00 | 11,040.00 | 10,850.00 | 10,910.00 | 10,910.00 | 31,675 |
| 12 Mar 2024 | 11,050.00 | 11,130.00 | 10,920.00 | 10,960.00 | 10,960.00 | 21,020 |
| 11 Mar 2024 | 11,160.00 | 11,160.00 | 11,020.00 | 11,080.00 | 11,080.00 | 16,934 |
| 08 Mar 2024 | 11,050.00 | 11,080.00 | 10,990.00 | 11,050.00 | 11,050.00 | 9,299 |
| 07 Mar 2024 | 11,060.00 | 11,130.00 | 11,040.00 | 11,050.00 | 11,050.00 | 3,764 |
| 06 Mar 2024 | 11,110.00 | 11,170.00 | 11,020.00 | 11,060.00 | 11,060.00 | 13,178 |
| 05 Mar 2024 | 11,190.00 | 11,200.00 | 11,080.00 | 11,110.00 | 11,110.00 | 9,364 |
| 04 Mar 2024 | 11,180.00 | 11,230.00 | 11,140.00 | 11,150.00 | 11,150.00 | 3,850 |
| 29 Feb 2024 | 11,110.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 12,091 |
| 28 Feb 2024 | 11,160.00 | 11,160.00 | 11,010.00 | 11,150.00 | 11,150.00 | 6,147 |
| 27 Feb 2024 | 11,340.00 | 11,430.00 | 11,040.00 | 11,050.00 | 11,050.00 | 19,034 |
| 26 Feb 2024 | 11,620.00 | 11,620.00 | 11,380.00 | 11,400.00 | 11,400.00 | 9,013 |
| 23 Feb 2024 | 11,210.00 | 11,740.00 | 11,160.00 | 11,650.00 | 11,650.00 | 37,473 |
| 22 Feb 2024 | 11,300.00 | 11,300.00 | 11,100.00 | 11,220.00 | 11,220.00 | 5,802 |
| 21 Feb 2024 | 11,170.00 | 11,380.00 | 11,130.00 | 11,150.00 | 11,150.00 | 14,367 |
| 20 Feb 2024 | 11,300.00 | 11,430.00 | 11,160.00 | 11,210.00 | 11,210.00 | 29,055 |
| 19 Feb 2024 | 11,250.00 | 11,440.00 | 11,230.00 | 11,230.00 | 11,230.00 | 18,944 |
| 16 Feb 2024 | 11,350.00 | 11,450.00 | 11,270.00 | 11,340.00 | 11,340.00 | 7,133 |
| 15 Feb 2024 | 11,390.00 | 11,410.00 | 11,360.00 | 11,400.00 | 11,400.00 | 4,035 |
| 14 Feb 2024 | 11,410.00 | 11,510.00 | 11,330.00 | 11,390.00 | 11,390.00 | 11,581 |
| 13 Feb 2024 | 11,250.00 | 11,410.00 | 11,250.00 | 11,380.00 | 11,380.00 | 9,337 |
| 08 Feb 2024 | 11,370.00 | 11,390.00 | 11,300.00 | 11,360.00 | 11,360.00 | 6,134 |
| 07 Feb 2024 | 11,300.00 | 11,380.00 | 11,240.00 | 11,370.00 | 11,370.00 | 4,642 |
| 06 Feb 2024 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 8,605 |
| 05 Feb 2024 | 11,340.00 | 11,390.00 | 11,200.00 | 11,300.00 | 11,300.00 | 8,390 |
| 02 Feb 2024 | 11,060.00 | 11,360.00 | 11,030.00 | 11,350.00 | 11,350.00 | 10,451 |
| 01 Feb 2024 | 10,800.00 | 11,110.00 | 10,750.00 | 11,060.00 | 11,060.00 | 7,590 |
| 31 Jan 2024 | 10,830.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,850.00 | 4,088 |
| 30 Jan 2024 | 10,710.00 | 10,850.00 | 10,660.00 | 10,830.00 | 10,830.00 | 6,264 |
| 29 Jan 2024 | 10,730.00 | 10,730.00 | 10,550.00 | 10,710.00 | 10,710.00 | 10,430 |
| 26 Jan 2024 | 10,700.00 | 10,760.00 | 10,650.00 | 10,650.00 | 10,650.00 | 1,319 |
| 25 Jan 2024 | 10,560.00 | 10,730.00 | 10,500.00 | 10,700.00 | 10,700.00 | 2,727 |
| 24 Jan 2024 | 10,610.00 | 10,690.00 | 10,530.00 | 10,530.00 | 10,530.00 | 2,682 |
| 23 Jan 2024 | 10,700.00 | 10,700.00 | 10,570.00 | 10,590.00 | 10,590.00 | 3,130 |
| 22 Jan 2024 | 10,600.00 | 10,610.00 | 10,570.00 | 10,580.00 | 10,580.00 | 1,258 |
| 19 Jan 2024 | 10,630.00 | 10,670.00 | 10,550.00 | 10,570.00 | 10,570.00 | 3,677 |
| 18 Jan 2024 | 10,600.00 | 10,810.00 | 10,560.00 | 10,560.00 | 10,560.00 | 4,710 |
| 17 Jan 2024 | 10,860.00 | 10,880.00 | 10,690.00 | 10,700.00 | 10,700.00 | 10,922 |
| 16 Jan 2024 | 10,850.00 | 10,890.00 | 10,790.00 | 10,890.00 | 10,890.00 | 1,104 |
| 15 Jan 2024 | 11,150.00 | 11,150.00 | 10,850.00 | 10,850.00 | 10,850.00 | 1,121 |
| 12 Jan 2024 | 10,990.00 | 11,100.00 | 10,960.00 | 11,050.00 | 11,050.00 | 1,801 |
| 11 Jan 2024 | 10,950.00 | 11,030.00 | 10,950.00 | 10,990.00 | 10,990.00 | 3,692 |
| 10 Jan 2024 | 10,870.00 | 10,970.00 | 10,870.00 | 10,960.00 | 10,960.00 | 4,786 |
| 09 Jan 2024 | 10,860.00 | 10,900.00 | 10,840.00 | 10,870.00 | 10,870.00 | 4,683 |
| 08 Jan 2024 | 10,930.00 | 10,970.00 | 10,800.00 | 10,860.00 | 10,860.00 | 13,268 |
| 05 Jan 2024 | 10,830.00 | 11,110.00 | 10,830.00 | 10,960.00 | 10,960.00 | 1,179 |
| 04 Jan 2024 | 10,850.00 | 11,040.00 | 10,850.00 | 10,920.00 | 10,920.00 | 3,707 |
| 03 Jan 2024 | 10,810.00 | 11,020.00 | 10,800.00 | 10,920.00 | 10,920.00 | 6,608 |
| 02 Jan 2024 | 11,100.00 | 11,100.00 | 10,870.00 | 11,080.00 | 11,080.00 | 5,931 |
| 28 Dec 2023 | 11,150.00 | 11,180.00 | 11,070.00 | 11,100.00 | 11,100.00 | 3,226 |
| 27 Dec 2023 | 11,420.00 | 11,420.00 | 10,990.00 | 11,150.00 | 11,150.00 | 6,286 |
| 27 Dec 2023 | 150 Dividend | |||||
| 26 Dec 2023 | 11,340.00 | 11,490.00 | 11,330.00 | 11,460.00 | 11,310.00 | 6,724 |
| 22 Dec 2023 | 11,240.00 | 11,370.00 | 11,200.00 | 11,340.00 | 11,191.57 | 13,335 |
| 21 Dec 2023 | 11,320.00 | 11,320.00 | 11,220.00 | 11,250.00 | 11,102.75 | 15,059 |
| 20 Dec 2023 | 11,290.00 | 11,350.00 | 11,270.00 | 11,330.00 | 11,181.70 | 11,224 |
| 19 Dec 2023 | 11,290.00 | 11,330.00 | 11,230.00 | 11,300.00 | 11,152.09 | 5,147 |
| 18 Dec 2023 | 11,140.00 | 11,280.00 | 11,140.00 | 11,280.00 | 11,132.36 | 4,742 |
| 15 Dec 2023 | 11,140.00 | 11,240.00 | 11,120.00 | 11,230.00 | 11,083.01 | 3,260 |
| 14 Dec 2023 | 11,130.00 | 11,200.00 | 11,130.00 | 11,160.00 | 11,013.93 | 10,461 |
| 13 Dec 2023 | 11,090.00 | 11,150.00 | 11,080.00 | 11,130.00 | 10,984.32 | 5,874 |
| 12 Dec 2023 | 11,070.00 | 11,100.00 | 11,020.00 | 11,070.00 | 10,925.10 | 8,495 |
| 11 Dec 2023 | 11,130.00 | 11,130.00 | 11,000.00 | 11,080.00 | 10,934.97 | 2,216 |
| 08 Dec 2023 | 11,100.00 | 11,100.00 | 11,010.00 | 11,100.00 | 10,954.71 | 3,797 |
| 07 Dec 2023 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 10,856.02 | 3,346 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.