DCM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,920.00 | 10,940.00 | 10,860.00 | 10,920.00 | 9,529.75 | 1,562 |
| 2024-04-25 | 10,910.00 | 10,920.00 | 10,800.00 | 10,920.00 | 9,529.75 | 7,779 |
| 2024-04-24 | 10,960.00 | 10,960.00 | 10,790.00 | 10,930.00 | 9,538.48 | 8,942 |
| 2024-04-23 | 10,990.00 | 10,990.00 | 10,760.00 | 10,900.00 | 9,512.30 | 10,935 |
| 2024-04-22 | 11,000.00 | 11,000.00 | 10,840.00 | 10,900.00 | 9,512.30 | 2,960 |
| 2024-04-19 | 11,170.00 | 11,170.00 | 10,770.00 | 10,900.00 | 9,512.30 | 20,720 |
| 2024-04-18 | 11,030.00 | 11,130.00 | 11,030.00 | 11,080.00 | 9,669.38 | 2,123 |
| 2024-04-17 | 10,940.00 | 11,140.00 | 10,940.00 | 11,140.00 | 9,721.74 | 2,377 |
| 2024-04-16 | 11,190.00 | 11,190.00 | 10,990.00 | 10,990.00 | 9,590.84 | 3,137 |
| 2024-04-15 | 11,180.00 | 11,230.00 | 11,060.00 | 11,200.00 | 9,774.10 | 3,199 |
| 2024-04-12 | 11,000.00 | 11,300.00 | 10,930.00 | 11,180.00 | 9,756.65 | 7,570 |
| 2024-04-11 | 11,020.00 | 11,030.00 | 10,920.00 | 11,030.00 | 9,625.75 | 7,451 |
| 2024-04-09 | 11,220.00 | 11,220.00 | 11,010.00 | 11,030.00 | 9,625.75 | 2,071 |
| 2024-04-08 | 11,010.00 | 11,160.00 | 10,950.00 | 11,130.00 | 9,713.01 | 9,984 |
| 2024-04-05 | 11,100.00 | 11,200.00 | 11,030.00 | 11,050.00 | 9,643.20 | 11,771 |
| 2024-04-04 | 11,300.00 | 11,300.00 | 11,100.00 | 11,220.00 | 9,791.56 | 13,580 |
| 2024-04-03 | 11,330.00 | 11,400.00 | 11,130.00 | 11,300.00 | 9,861.37 | 8,942 |
| 2024-04-02 | 11,640.00 | 11,640.00 | 11,350.00 | 11,420.00 | 9,966.09 | 8,121 |
| 2024-04-01 | 11,780.00 | 11,780.00 | 11,560.00 | 11,650.00 | 10,166.81 | 36,323 |
| 2024-03-29 | 11,950.00 | 11,980.00 | 11,540.00 | 11,900.00 | 10,384.98 | 6,256 |
| 2024-03-28 | 12,060.00 | 12,060.00 | 11,650.00 | 11,830.00 | 10,323.90 | 7,271 |
| 2024-03-27 | 11,900.00 | 12,090.00 | 11,810.00 | 12,090.00 | 10,550.80 | 29,352 |
| 2024-03-26 | 11,320.00 | 12,050.00 | 11,250.00 | 11,880.00 | 10,367.53 | 74,417 |
| 2024-03-25 | 11,260.00 | 11,310.00 | 11,210.00 | 11,280.00 | 9,843.92 | 8,822 |
| 2024-03-22 | 11,120.00 | 11,590.00 | 11,120.00 | 11,290.00 | 9,852.64 | 19,529 |
| 2024-03-21 | 11,190.00 | 11,270.00 | 11,120.00 | 11,220.00 | 9,791.56 | 8,731 |
| 2024-03-20 | 11,100.00 | 11,220.00 | 11,100.00 | 11,190.00 | 9,765.38 | 10,761 |
| 2024-03-19 | 11,110.00 | 11,180.00 | 11,050.00 | 11,120.00 | 9,704.29 | 17,796 |
| 2024-03-18 | 11,040.00 | 11,160.00 | 11,040.00 | 11,140.00 | 9,721.74 | 6,486 |
| 2024-03-15 | 11,050.00 | 11,230.00 | 11,020.00 | 11,130.00 | 9,713.01 | 12,918 |
| 2024-03-14 | 10,910.00 | 11,180.00 | 10,850.00 | 11,130.00 | 9,713.01 | 36,424 |
| 2024-03-13 | 10,950.00 | 11,040.00 | 10,850.00 | 10,910.00 | 9,521.02 | 31,675 |
| 2024-03-12 | 11,050.00 | 11,130.00 | 10,920.00 | 10,960.00 | 9,564.66 | 21,020 |
| 2024-03-11 | 11,160.00 | 11,160.00 | 11,020.00 | 11,080.00 | 9,669.38 | 16,934 |
| 2024-03-08 | 11,050.00 | 11,080.00 | 10,990.00 | 11,050.00 | 9,643.20 | 9,299 |
| 2024-03-07 | 11,060.00 | 11,130.00 | 11,040.00 | 11,050.00 | 9,643.20 | 3,764 |
| 2024-03-06 | 11,110.00 | 11,170.00 | 11,020.00 | 11,060.00 | 9,651.93 | 13,178 |
| 2024-03-05 | 11,190.00 | 11,200.00 | 11,080.00 | 11,110.00 | 9,695.56 | 9,364 |
| 2024-03-04 | 11,180.00 | 11,230.00 | 11,140.00 | 11,150.00 | 9,730.47 | 3,850 |
| 2024-02-29 | 11,110.00 | 11,300.00 | 11,100.00 | 11,200.00 | 9,774.10 | 12,091 |
| 2024-02-28 | 11,160.00 | 11,160.00 | 11,010.00 | 11,150.00 | 9,730.47 | 6,147 |
| 2024-02-27 | 11,340.00 | 11,430.00 | 11,040.00 | 11,050.00 | 9,643.20 | 19,034 |
| 2024-02-26 | 11,620.00 | 11,620.00 | 11,380.00 | 11,400.00 | 9,948.64 | 9,013 |
| 2024-02-23 | 11,210.00 | 11,740.00 | 11,160.00 | 11,650.00 | 10,166.81 | 37,473 |
| 2024-02-22 | 11,300.00 | 11,300.00 | 11,100.00 | 11,220.00 | 9,791.56 | 5,802 |
| 2024-02-21 | 11,170.00 | 11,380.00 | 11,130.00 | 11,150.00 | 9,730.47 | 14,367 |
| 2024-02-20 | 11,300.00 | 11,430.00 | 11,160.00 | 11,210.00 | 9,782.83 | 29,055 |
| 2024-02-19 | 11,250.00 | 11,440.00 | 11,230.00 | 11,230.00 | 9,800.28 | 18,944 |
| 2024-02-16 | 11,350.00 | 11,450.00 | 11,270.00 | 11,340.00 | 9,896.28 | 7,133 |
| 2024-02-15 | 11,390.00 | 11,410.00 | 11,360.00 | 11,400.00 | 9,948.64 | 4,035 |
| 2024-02-14 | 11,410.00 | 11,510.00 | 11,330.00 | 11,390.00 | 9,939.91 | 11,581 |
| 2024-02-13 | 11,250.00 | 11,410.00 | 11,250.00 | 11,380.00 | 9,931.19 | 9,337 |
| 2024-02-08 | 11,370.00 | 11,390.00 | 11,300.00 | 11,360.00 | 9,913.73 | 6,134 |
| 2024-02-07 | 11,300.00 | 11,380.00 | 11,240.00 | 11,370.00 | 9,922.46 | 4,642 |
| 2024-02-06 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 9,861.37 | 8,605 |
| 2024-02-05 | 11,340.00 | 11,390.00 | 11,200.00 | 11,300.00 | 9,861.37 | 8,390 |
| 2024-02-02 | 11,060.00 | 11,360.00 | 11,030.00 | 11,350.00 | 9,905.01 | 10,451 |
| 2024-02-01 | 10,800.00 | 11,110.00 | 10,750.00 | 11,060.00 | 9,651.93 | 7,590 |
| 2024-01-31 | 10,830.00 | 10,850.00 | 10,700.00 | 10,850.00 | 9,468.66 | 4,088 |
| 2024-01-30 | 10,710.00 | 10,850.00 | 10,660.00 | 10,830.00 | 9,451.21 | 6,264 |
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.