DCM Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	10,710.00	10,850.00	10,660.00	10,830.00	9,451.21	6,264
2024-01-29	10,730.00	10,730.00	10,550.00	10,710.00	9,346.49	10,430
2024-01-26	10,700.00	10,760.00	10,650.00	10,650.00	9,294.12	1,319
2024-01-25	10,560.00	10,730.00	10,500.00	10,700.00	9,337.76	2,727
2024-01-24	10,610.00	10,690.00	10,530.00	10,530.00	9,189.40	2,682
2024-01-23	10,700.00	10,700.00	10,570.00	10,590.00	9,241.76	3,130
2024-01-22	10,600.00	10,610.00	10,570.00	10,580.00	9,233.04	1,258
2024-01-19	10,630.00	10,670.00	10,550.00	10,570.00	9,224.31	3,677
2024-01-18	10,600.00	10,810.00	10,560.00	10,560.00	9,215.58	4,710
2024-01-17	10,860.00	10,880.00	10,690.00	10,700.00	9,337.76	10,922
2024-01-16	10,850.00	10,890.00	10,790.00	10,890.00	9,503.57	1,104
2024-01-15	11,150.00	11,150.00	10,850.00	10,850.00	9,468.66	1,121
2024-01-12	10,990.00	11,100.00	10,960.00	11,050.00	9,643.20	1,801
2024-01-11	10,950.00	11,030.00	10,950.00	10,990.00	9,590.84	3,692
2024-01-10	10,870.00	10,970.00	10,870.00	10,960.00	9,564.66	4,786
2024-01-09	10,860.00	10,900.00	10,840.00	10,870.00	9,486.12	4,683
2024-01-08	10,930.00	10,970.00	10,800.00	10,860.00	9,477.39	13,268
2024-01-05	10,830.00	11,110.00	10,830.00	10,960.00	9,564.66	1,179
2024-01-04	10,850.00	11,040.00	10,850.00	10,920.00	9,529.75	3,707
2024-01-03	10,810.00	11,020.00	10,800.00	10,920.00	9,529.75	6,608
2024-01-02	11,100.00	11,100.00	10,870.00	11,080.00	9,669.38	5,931
2023-12-28	11,150.00	11,180.00	11,070.00	11,100.00	9,686.83	3,226
2023-12-27	11,420.00	11,420.00	10,990.00	11,150.00	9,730.47	6,286
2023-12-26	11,340.00	11,490.00	11,330.00	11,460.00	9,870.10	6,724
2023-12-22	11,240.00	11,370.00	11,200.00	11,340.00	9,766.75	13,335
2023-12-21	11,320.00	11,320.00	11,220.00	11,250.00	9,689.23	15,059
2023-12-20	11,290.00	11,350.00	11,270.00	11,330.00	9,758.13	11,224
2023-12-19	11,290.00	11,330.00	11,230.00	11,300.00	9,732.30	5,147
2023-12-18	11,140.00	11,280.00	11,140.00	11,280.00	9,715.07	4,742
2023-12-15	11,140.00	11,240.00	11,120.00	11,230.00	9,672.01	3,260
2023-12-14	11,130.00	11,200.00	11,130.00	11,160.00	9,611.72	10,461
2023-12-13	11,090.00	11,150.00	11,080.00	11,130.00	9,585.88	5,874
2023-12-12	11,070.00	11,100.00	11,020.00	11,070.00	9,534.21	8,495
2023-12-11	11,130.00	11,130.00	11,000.00	11,080.00	9,542.82	2,216
2023-12-08	11,100.00	11,100.00	11,010.00	11,100.00	9,560.04	3,797
2023-12-07	11,000.00	11,000.00	10,900.00	11,000.00	9,473.92	3,346
2023-12-06	10,970.00	11,100.00	10,870.00	10,870.00	9,361.95	4,752
2023-12-05	11,090.00	11,100.00	10,870.00	10,900.00	9,387.79	1,548
2023-12-04	11,090.00	11,090.00	10,980.00	11,000.00	9,473.92	3,029
2023-12-01	11,160.00	11,160.00	11,000.00	11,090.00	9,551.43	2,429
2023-11-30	11,060.00	11,170.00	11,000.00	11,100.00	9,560.04	2,210
2023-11-29	11,080.00	11,160.00	11,050.00	11,120.00	9,577.27	3,989
2023-11-28	11,130.00	11,130.00	11,060.00	11,070.00	9,534.21	3,580
2023-11-27	11,130.00	11,150.00	11,050.00	11,100.00	9,560.04	1,725
2023-11-26	11,130.00	11,130.00	11,130.00	11,130.00	9,585.88	0
2023-11-24	11,100.00	11,130.00	11,060.00	11,130.00	9,585.88	1,957
2023-11-23	10,990.00	11,080.00	10,990.00	11,080.00	9,542.82	727
2023-11-22	10,970.00	11,050.00	10,930.00	11,050.00	9,516.98	1,396
2023-11-21	10,970.00	11,100.00	10,950.00	10,970.00	9,448.08	2,205
2023-11-20	10,900.00	10,960.00	10,840.00	10,960.00	9,439.47	1,727
2023-11-17	10,880.00	10,990.00	10,800.00	10,800.00	9,301.66	4,519
2023-11-16	10,880.00	11,000.00	10,850.00	10,880.00	9,370.56	5,122
2023-11-15	10,850.00	10,910.00	10,840.00	10,880.00	9,370.56	2,262
2023-11-14	10,850.00	10,940.00	10,790.00	10,850.00	9,344.73	1,424
2023-11-13	10,720.00	10,880.00	10,700.00	10,850.00	9,344.73	3,716
2023-11-10	10,790.00	10,790.00	10,720.00	10,720.00	9,232.76	1,283
2023-11-09	10,870.00	10,870.00	10,750.00	10,790.00	9,293.05	1,995
2023-11-08	10,820.00	10,880.00	10,820.00	10,870.00	9,361.95	1,014
2023-11-07	11,000.00	11,020.00	10,730.00	10,820.00	9,318.89	2,537
2023-11-06	10,800.00	10,990.00	10,740.00	10,850.00	9,344.73	7,550

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.