DCM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	10,750.00	10,800.00	10,670.00	10,730.00	9,241.38	8,335
2023-11-02	10,740.00	10,800.00	10,620.00	10,700.00	9,215.54	9,694
2023-11-01	10,730.00	10,910.00	10,680.00	10,720.00	9,232.76	6,808
2023-10-31	10,970.00	11,100.00	10,800.00	10,820.00	9,318.89	2,641
2023-10-30	10,860.00	11,060.00	10,750.00	11,030.00	9,499.75	7,168
2023-10-27	10,910.00	11,000.00	10,700.00	10,860.00	9,353.34	6,887
2023-10-26	10,910.00	11,060.00	10,770.00	10,790.00	9,293.05	9,541
2023-10-25	11,320.00	11,350.00	11,010.00	11,070.00	9,534.21	7,807
2023-10-24	11,310.00	11,410.00	11,250.00	11,310.00	9,740.91	3,447
2023-10-23	11,300.00	11,340.00	11,210.00	11,310.00	9,740.91	3,687
2023-10-20	11,270.00	11,300.00	11,070.00	11,300.00	9,732.30	3,410
2023-10-19	11,210.00	11,400.00	11,210.00	11,300.00	9,732.30	1,523
2023-10-18	11,200.00	11,410.00	11,200.00	11,360.00	9,783.97	3,686
2023-10-17	11,150.00	11,360.00	11,150.00	11,240.00	9,680.62	6,250
2023-10-16	11,330.00	11,330.00	11,110.00	11,150.00	9,603.11	4,011
2023-10-13	11,330.00	11,480.00	11,330.00	11,330.00	9,758.13	8,735
2023-10-12	11,200.00	11,470.00	11,100.00	11,400.00	9,818.42	5,269
2023-10-11	11,260.00	11,330.00	11,150.00	11,200.00	9,646.17	8,024
2023-10-10	11,390.00	11,680.00	11,100.00	11,370.00	9,792.58	5,098
2023-10-06	11,490.00	11,510.00	11,370.00	11,380.00	9,801.20	4,233
2023-10-05	11,500.00	11,650.00	11,490.00	11,490.00	9,895.94	12,238
2023-10-04	11,460.00	11,560.00	11,460.00	11,530.00	9,930.39	4,325
2023-09-27	11,570.00	11,690.00	11,490.00	11,680.00	10,059.58	6,362
2023-09-26	11,500.00	11,550.00	11,440.00	11,490.00	9,895.94	8,926
2023-09-25	11,540.00	11,540.00	11,470.00	11,510.00	9,913.16	10,437
2023-09-22	11,590.00	11,720.00	11,460.00	11,550.00	9,947.61	4,699
2023-09-21	11,740.00	11,830.00	11,600.00	11,600.00	9,990.68	13,360
2023-09-20	11,730.00	11,900.00	11,190.00	11,750.00	10,119.87	10,387
2023-09-19	11,590.00	11,820.00	11,580.00	11,740.00	10,111.25	13,602
2023-09-18	11,700.00	11,800.00	11,640.00	11,680.00	10,059.58	11,131
2023-09-15	11,550.00	11,700.00	11,510.00	11,700.00	10,076.80	7,760
2023-09-14	11,530.00	11,700.00	11,310.00	11,500.00	9,904.55	14,321
2023-09-13	11,700.00	11,700.00	11,560.00	11,570.00	9,964.84	5,671
2023-09-12	11,940.00	11,940.00	11,570.00	11,570.00	9,964.84	7,649
2023-09-11	12,000.00	12,000.00	11,730.00	11,760.00	10,128.48	8,341
2023-09-08	11,840.00	11,960.00	11,730.00	11,930.00	10,274.89	14,613
2023-09-07	12,040.00	12,070.00	11,900.00	11,900.00	10,249.06	13,028
2023-09-06	11,910.00	12,100.00	11,910.00	12,050.00	10,378.25	7,547
2023-09-05	11,910.00	12,050.00	11,900.00	12,000.00	10,335.18	6,782
2023-09-04	12,190.00	12,190.00	12,050.00	12,070.00	10,395.47	11,806
2023-09-01	12,240.00	12,240.00	12,120.00	12,190.00	10,498.82	11,587
2023-08-31	12,200.00	12,240.00	12,080.00	12,240.00	10,541.89	3,733
2023-08-30	11,860.00	12,170.00	11,820.00	12,170.00	10,481.60	16,523
2023-08-29	11,850.00	11,970.00	11,800.00	11,850.00	10,205.99	6,139
2023-08-28	11,520.00	11,890.00	11,520.00	11,850.00	10,205.99	9,772
2023-08-25	11,650.00	11,760.00	11,400.00	11,530.00	9,930.39	10,428
2023-08-24	11,500.00	11,700.00	11,480.00	11,660.00	10,042.35	7,604
2023-08-23	11,340.00	11,750.00	11,340.00	11,600.00	9,990.68	9,226
2023-08-22	11,310.00	11,460.00	11,310.00	11,420.00	9,835.65	6,810
2023-08-21	11,400.00	11,520.00	11,250.00	11,490.00	9,895.94	4,652
2023-08-18	11,510.00	11,670.00	11,360.00	11,520.00	9,921.77	5,573
2023-08-17	11,370.00	11,680.00	11,300.00	11,680.00	10,059.58	3,300
2023-08-16	11,650.00	11,760.00	11,100.00	11,700.00	10,076.80	19,558
2023-08-14	11,890.00	11,890.00	11,670.00	11,700.00	10,076.80	7,912
2023-08-11	11,760.00	11,920.00	11,700.00	11,890.00	10,240.44	10,806
2023-08-10	12,000.00	12,000.00	11,740.00	11,800.00	10,162.93	11,527
2023-08-09	12,100.00	12,140.00	11,970.00	12,000.00	10,335.18	5,043
2023-08-08	11,970.00	12,200.00	11,730.00	11,980.00	10,317.96	4,299
2023-08-07	11,970.00	12,090.00	11,730.00	11,970.00	10,309.34	10,030
2023-08-04	11,820.00	12,000.00	11,820.00	11,970.00	10,309.34	1,138

← NewerPage 13 of 21 · 1,249 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.