DCM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 11,900.00 | 12,040.00 | 11,810.00 | 11,990.00 | 10,326.57 | 3,785 |
| 2023-08-02 | 12,150.00 | 12,240.00 | 11,930.00 | 12,040.00 | 10,369.63 | 16,747 |
| 2023-08-01 | 12,050.00 | 12,150.00 | 12,050.00 | 12,150.00 | 10,464.37 | 8,120 |
| 2023-07-31 | 12,080.00 | 12,180.00 | 11,980.00 | 12,050.00 | 10,378.25 | 14,517 |
| 2023-07-28 | 11,300.00 | 12,200.00 | 11,300.00 | 12,080.00 | 10,404.08 | 23,308 |
| 2023-07-27 | 10,990.00 | 11,720.00 | 10,990.00 | 11,690.00 | 10,068.19 | 17,499 |
| 2023-07-26 | 11,320.00 | 11,600.00 | 10,960.00 | 10,980.00 | 9,456.69 | 23,753 |
| 2023-07-25 | 11,700.00 | 11,780.00 | 11,380.00 | 11,380.00 | 9,801.20 | 23,716 |
| 2023-07-24 | 12,110.00 | 12,150.00 | 11,740.00 | 11,740.00 | 10,111.25 | 19,616 |
| 2023-07-21 | 12,150.00 | 12,310.00 | 12,100.00 | 12,150.00 | 10,464.37 | 7,495 |
| 2023-07-20 | 12,340.00 | 12,340.00 | 12,150.00 | 12,150.00 | 10,464.37 | 9,571 |
| 2023-07-19 | 12,430.00 | 12,430.00 | 12,220.00 | 12,350.00 | 10,636.62 | 10,893 |
| 2023-07-18 | 12,750.00 | 12,850.00 | 12,310.00 | 12,480.00 | 10,748.59 | 21,915 |
| 2023-07-17 | 12,380.00 | 12,820.00 | 12,380.00 | 12,740.00 | 10,972.52 | 36,381 |
| 2023-07-14 | 12,360.00 | 12,460.00 | 12,350.00 | 12,370.00 | 10,653.85 | 17,511 |
| 2023-07-13 | 12,370.00 | 12,520.00 | 12,300.00 | 12,360.00 | 10,645.24 | 16,996 |
| 2023-07-12 | 12,380.00 | 12,400.00 | 12,290.00 | 12,380.00 | 10,662.46 | 15,802 |
| 2023-07-11 | 12,350.00 | 12,360.00 | 12,240.00 | 12,360.00 | 10,645.24 | 11,689 |
| 2023-07-10 | 12,350.00 | 12,430.00 | 12,290.00 | 12,350.00 | 10,636.62 | 9,397 |
| 2023-07-07 | 12,150.00 | 12,340.00 | 12,120.00 | 12,340.00 | 10,628.01 | 6,796 |
| 2023-07-06 | 12,350.00 | 12,350.00 | 12,110.00 | 12,280.00 | 10,576.34 | 16,681 |
| 2023-07-05 | 12,250.00 | 12,350.00 | 12,150.00 | 12,290.00 | 10,584.95 | 10,402 |
| 2023-07-04 | 12,350.00 | 12,370.00 | 12,240.00 | 12,240.00 | 10,541.89 | 35,193 |
| 2023-07-03 | 12,300.00 | 12,410.00 | 12,210.00 | 12,310.00 | 10,602.17 | 31,608 |
| 2023-06-30 | 12,350.00 | 12,350.00 | 12,170.00 | 12,300.00 | 10,593.56 | 4,451 |
| 2023-06-29 | 12,350.00 | 12,600.00 | 12,160.00 | 12,250.00 | 10,550.50 | 16,564 |
| 2023-06-28 | 12,310.00 | 12,320.00 | 12,220.00 | 12,270.00 | 10,567.72 | 5,245 |
| 2023-06-27 | 12,370.00 | 12,370.00 | 12,240.00 | 12,320.00 | 10,610.79 | 6,897 |
| 2023-06-26 | 12,190.00 | 12,370.00 | 12,160.00 | 12,310.00 | 10,602.17 | 17,314 |
| 2023-06-23 | 12,200.00 | 12,250.00 | 12,030.00 | 12,180.00 | 10,490.21 | 21,737 |
| 2023-06-22 | 12,260.00 | 12,280.00 | 12,150.00 | 12,190.00 | 10,498.82 | 4,342 |
| 2023-06-21 | 12,270.00 | 12,400.00 | 12,190.00 | 12,190.00 | 10,498.82 | 26,927 |
| 2023-06-20 | 12,120.00 | 12,430.00 | 12,120.00 | 12,390.00 | 10,671.08 | 23,864 |
| 2023-06-19 | 12,290.00 | 12,310.00 | 12,120.00 | 12,250.00 | 10,550.50 | 32,816 |
| 2023-06-18 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 10,593.56 | 0 |
| 2023-06-16 | 12,750.00 | 12,840.00 | 12,200.00 | 12,300.00 | 10,593.56 | 87,194 |
| 2023-06-15 | 13,110.00 | 13,260.00 | 12,690.00 | 12,750.00 | 10,981.13 | 62,169 |
| 2023-06-14 | 13,560.00 | 13,590.00 | 13,170.00 | 13,290.00 | 11,446.21 | 22,511 |
| 2023-06-13 | 13,570.00 | 13,610.00 | 13,430.00 | 13,560.00 | 11,678.76 | 12,974 |
| 2023-06-12 | 13,590.00 | 13,600.00 | 13,480.00 | 13,570.00 | 11,687.37 | 2,191 |
| 2023-06-09 | 13,690.00 | 13,690.00 | 13,500.00 | 13,600.00 | 11,713.21 | 9,769 |
| 2023-06-08 | 13,730.00 | 13,730.00 | 13,520.00 | 13,520.00 | 11,644.30 | 4,436 |
| 2023-06-07 | 13,640.00 | 13,750.00 | 13,620.00 | 13,620.00 | 11,730.43 | 3,392 |
| 2023-06-05 | 13,650.00 | 13,700.00 | 13,350.00 | 13,640.00 | 11,747.66 | 9,409 |
| 2023-06-02 | 13,710.00 | 13,710.00 | 13,610.00 | 13,650.00 | 11,756.27 | 3,787 |
| 2023-06-01 | 13,530.00 | 13,830.00 | 13,460.00 | 13,700.00 | 11,799.33 | 5,133 |
| 2023-05-31 | 13,380.00 | 13,820.00 | 13,350.00 | 13,520.00 | 11,644.30 | 8,933 |
| 2023-05-30 | 13,440.00 | 13,440.00 | 13,310.00 | 13,360.00 | 11,506.50 | 11,786 |
| 2023-05-26 | 13,540.00 | 13,540.00 | 13,380.00 | 13,380.00 | 11,523.73 | 8,605 |
| 2023-05-25 | 13,630.00 | 13,710.00 | 13,450.00 | 13,510.00 | 11,635.69 | 16,414 |
| 2023-05-24 | 13,880.00 | 13,880.00 | 13,650.00 | 13,710.00 | 11,807.95 | 8,639 |
| 2023-05-23 | 13,860.00 | 13,910.00 | 13,740.00 | 13,820.00 | 11,902.68 | 18,145 |
| 2023-05-22 | 13,820.00 | 13,880.00 | 13,750.00 | 13,840.00 | 11,919.91 | 11,862 |
| 2023-05-19 | 13,710.00 | 13,890.00 | 13,710.00 | 13,820.00 | 11,902.68 | 36,346 |
| 2023-05-18 | 13,860.00 | 13,920.00 | 13,750.00 | 13,780.00 | 11,868.23 | 10,142 |
| 2023-05-17 | 13,900.00 | 13,900.00 | 13,710.00 | 13,800.00 | 11,885.46 | 8,547 |
| 2023-05-16 | 13,920.00 | 13,930.00 | 13,720.00 | 13,900.00 | 11,971.59 | 34,495 |
| 2023-05-15 | 14,150.00 | 14,150.00 | 13,960.00 | 14,000.00 | 12,057.71 | 9,537 |
| 2023-05-12 | 14,110.00 | 14,180.00 | 14,020.00 | 14,150.00 | 12,186.90 | 8,252 |
| 2023-05-11 | 14,190.00 | 14,220.00 | 14,080.00 | 14,100.00 | 12,143.84 | 4,214 |
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.