DCM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 11,970.00 | 11,980.00 | 11,750.00 | 11,800.00 | 10,297.72 | 3,950 |
| 2024-07-24 | 12,080.00 | 12,080.00 | 11,860.00 | 11,980.00 | 10,454.80 | 3,778 |
| 2024-07-23 | 12,000.00 | 12,000.00 | 11,800.00 | 11,980.00 | 10,454.80 | 7,010 |
| 2024-07-22 | 12,150.00 | 12,150.00 | 11,900.00 | 12,000.00 | 10,472.25 | 2,922 |
| 2024-07-19 | 12,090.00 | 12,100.00 | 12,040.00 | 12,050.00 | 10,515.89 | 2,090 |
| 2024-07-18 | 11,950.00 | 12,150.00 | 11,950.00 | 12,090.00 | 10,550.80 | 7,095 |
| 2024-07-17 | 11,910.00 | 12,000.00 | 11,900.00 | 11,950.00 | 10,428.62 | 1,975 |
| 2024-07-16 | 11,950.00 | 11,970.00 | 11,910.00 | 11,910.00 | 10,393.71 | 2,175 |
| 2024-07-15 | 12,160.00 | 12,160.00 | 11,800.00 | 11,950.00 | 10,428.62 | 16,440 |
| 2024-07-12 | 12,240.00 | 12,240.00 | 12,090.00 | 12,160.00 | 10,611.88 | 3,066 |
| 2024-07-11 | 12,200.00 | 12,360.00 | 12,160.00 | 12,240.00 | 10,681.70 | 6,933 |
| 2024-07-10 | 12,280.00 | 12,290.00 | 12,000.00 | 12,200.00 | 10,646.79 | 8,650 |
| 2024-07-09 | 12,270.00 | 12,350.00 | 12,220.00 | 12,280.00 | 10,716.61 | 11,182 |
| 2024-07-08 | 12,230.00 | 12,350.00 | 12,090.00 | 12,300.00 | 10,734.06 | 13,619 |
| 2024-07-05 | 11,810.00 | 12,390.00 | 11,750.00 | 12,330.00 | 10,760.24 | 62,995 |
| 2024-07-04 | 11,280.00 | 11,710.00 | 11,280.00 | 11,660.00 | 10,175.54 | 48,816 |
| 2024-07-03 | 11,310.00 | 11,320.00 | 11,200.00 | 11,310.00 | 9,870.10 | 10,295 |
| 2024-07-02 | 11,360.00 | 11,390.00 | 11,260.00 | 11,280.00 | 9,843.92 | 2,864 |
| 2024-07-01 | 11,280.00 | 11,370.00 | 11,210.00 | 11,340.00 | 9,896.28 | 2,916 |
| 2024-06-28 | 11,250.00 | 11,290.00 | 11,110.00 | 11,270.00 | 9,835.19 | 5,298 |
| 2024-06-27 | 11,190.00 | 11,370.00 | 11,180.00 | 11,190.00 | 9,765.38 | 21,206 |
| 2024-06-26 | 11,080.00 | 11,330.00 | 10,990.00 | 11,190.00 | 9,765.38 | 38,639 |
| 2024-06-25 | 10,950.00 | 11,090.00 | 10,950.00 | 11,030.00 | 9,625.75 | 3,743 |
| 2024-06-24 | 10,940.00 | 11,140.00 | 10,940.00 | 11,030.00 | 9,625.75 | 4,811 |
| 2024-06-21 | 11,060.00 | 11,060.00 | 10,960.00 | 11,050.00 | 9,643.20 | 3,639 |
| 2024-06-20 | 11,130.00 | 11,130.00 | 11,000.00 | 11,050.00 | 9,643.20 | 1,320 |
| 2024-06-19 | 11,000.00 | 11,140.00 | 11,000.00 | 11,040.00 | 9,634.47 | 4,591 |
| 2024-06-18 | 11,000.00 | 11,040.00 | 10,920.00 | 11,000.00 | 9,599.57 | 1,496 |
| 2024-06-17 | 10,990.00 | 11,040.00 | 10,900.00 | 10,950.00 | 9,555.93 | 6,727 |
| 2024-06-14 | 10,960.00 | 11,000.00 | 10,850.00 | 10,880.00 | 9,494.84 | 3,553 |
| 2024-06-13 | 11,100.00 | 11,100.00 | 10,850.00 | 10,960.00 | 9,564.66 | 3,900 |
| 2024-06-12 | 10,890.00 | 10,970.00 | 10,800.00 | 10,890.00 | 9,503.57 | 4,844 |
| 2024-06-11 | 10,900.00 | 11,200.00 | 10,820.00 | 10,900.00 | 9,512.30 | 6,665 |
| 2024-06-10 | 11,050.00 | 11,050.00 | 10,800.00 | 10,890.00 | 9,503.57 | 15,797 |
| 2024-06-07 | 11,100.00 | 11,150.00 | 11,050.00 | 11,050.00 | 9,643.20 | 3,465 |
| 2024-06-05 | 11,050.00 | 11,180.00 | 11,050.00 | 11,120.00 | 9,704.29 | 3,453 |
| 2024-06-04 | 11,190.00 | 11,190.00 | 11,100.00 | 11,120.00 | 9,704.29 | 6,154 |
| 2024-06-03 | 11,180.00 | 11,180.00 | 11,040.00 | 11,160.00 | 9,739.20 | 1,191 |
| 2024-05-31 | 11,100.00 | 11,100.00 | 11,010.00 | 11,070.00 | 9,660.65 | 2,553 |
| 2024-05-30 | 11,190.00 | 11,190.00 | 10,990.00 | 11,070.00 | 9,660.65 | 7,330 |
| 2024-05-29 | 11,070.00 | 11,200.00 | 10,990.00 | 11,080.00 | 9,669.38 | 4,816 |
| 2024-05-28 | 11,180.00 | 11,180.00 | 11,050.00 | 11,060.00 | 9,651.93 | 1,301 |
| 2024-05-27 | 11,150.00 | 11,160.00 | 11,070.00 | 11,110.00 | 9,695.56 | 2,561 |
| 2024-05-24 | 11,110.00 | 11,170.00 | 11,040.00 | 11,110.00 | 9,695.56 | 6,269 |
| 2024-05-23 | 11,160.00 | 11,160.00 | 11,070.00 | 11,100.00 | 9,686.83 | 5,810 |
| 2024-05-22 | 11,170.00 | 11,170.00 | 11,080.00 | 11,140.00 | 9,721.74 | 1,715 |
| 2024-05-21 | 11,190.00 | 11,230.00 | 11,120.00 | 11,140.00 | 9,721.74 | 10,892 |
| 2024-05-20 | 11,050.00 | 11,190.00 | 11,010.00 | 11,190.00 | 9,765.38 | 25,398 |
| 2024-05-17 | 11,170.00 | 11,200.00 | 11,050.00 | 11,110.00 | 9,695.56 | 15,823 |
| 2024-05-16 | 10,980.00 | 11,290.00 | 10,970.00 | 11,200.00 | 9,774.10 | 20,125 |
| 2024-05-14 | 10,840.00 | 10,980.00 | 10,800.00 | 10,970.00 | 9,573.38 | 13,875 |
| 2024-05-13 | 10,830.00 | 10,860.00 | 10,750.00 | 10,840.00 | 9,459.94 | 3,677 |
| 2024-05-10 | 10,800.00 | 10,860.00 | 10,790.00 | 10,830.00 | 9,451.21 | 3,458 |
| 2024-05-09 | 10,800.00 | 10,860.00 | 10,740.00 | 10,800.00 | 9,425.03 | 17,548 |
| 2024-05-08 | 10,810.00 | 10,880.00 | 10,740.00 | 10,790.00 | 9,416.30 | 9,668 |
| 2024-05-07 | 10,830.00 | 10,860.00 | 10,760.00 | 10,810.00 | 9,433.75 | 5,475 |
| 2024-05-03 | 10,910.00 | 10,940.00 | 10,820.00 | 10,820.00 | 9,442.48 | 4,152 |
| 2024-05-02 | 10,900.00 | 10,960.00 | 10,900.00 | 10,910.00 | 9,521.02 | 4,268 |
| 2024-04-30 | 10,930.00 | 10,980.00 | 10,860.00 | 10,950.00 | 9,555.93 | 3,503 |
| 2024-04-29 | 10,920.00 | 10,970.00 | 10,910.00 | 10,940.00 | 9,547.20 | 866 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 820.0000 KRW |
| 2024-12-27 | 800.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 900.0000 KRW |
| 2021-12-29 | 900.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.