DCM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	14,110.00	14,240.00	14,060.00	14,060.00	12,109.39	6,401
2023-05-09	14,160.00	14,220.00	14,000.00	14,100.00	12,143.84	14,673
2023-05-08	14,280.00	14,420.00	14,150.00	14,160.00	12,195.51	12,479
2023-05-04	14,210.00	14,400.00	14,150.00	14,310.00	12,324.70	14,540
2023-05-03	14,330.00	14,350.00	14,120.00	14,290.00	12,307.48	9,494
2023-05-02	14,390.00	14,400.00	14,250.00	14,350.00	12,359.15	11,082
2023-04-28	14,020.00	14,480.00	14,020.00	14,380.00	12,384.99	32,534
2023-04-27	13,610.00	14,190.00	13,550.00	14,150.00	12,186.90	39,390
2023-04-26	13,570.00	13,900.00	13,540.00	13,610.00	11,721.82	13,321
2023-04-25	13,940.00	13,940.00	13,500.00	13,700.00	11,799.33	32,902
2023-04-24	14,040.00	14,280.00	13,950.00	13,950.00	12,014.65	16,912
2023-04-21	14,230.00	14,270.00	14,000.00	14,210.00	12,238.58	42,431
2023-04-20	14,690.00	14,700.00	14,110.00	14,310.00	12,324.70	50,373
2023-04-19	14,270.00	14,750.00	14,240.00	14,640.00	12,608.92	94,423
2023-04-18	14,230.00	14,330.00	14,100.00	14,200.00	12,229.97	18,154
2023-04-17	14,170.00	14,430.00	14,070.00	14,370.00	12,376.38	23,178
2023-04-14	14,420.00	14,420.00	14,120.00	14,230.00	12,255.80	17,165
2023-04-13	14,440.00	14,450.00	14,100.00	14,420.00	12,419.44	10,958
2023-04-12	14,430.00	14,500.00	14,270.00	14,440.00	12,436.67	19,485
2023-04-11	13,850.00	14,600.00	13,830.00	14,430.00	12,428.06	51,632
2023-04-10	14,090.00	14,100.00	13,830.00	13,850.00	11,928.52	26,757
2023-04-07	14,070.00	14,110.00	13,960.00	14,090.00	12,135.23	7,947
2023-04-06	13,910.00	14,090.00	13,830.00	14,060.00	12,109.39	12,960
2023-04-05	13,920.00	14,000.00	13,790.00	13,910.00	11,980.20	13,778
2023-04-04	13,820.00	14,160.00	13,810.00	13,920.00	11,988.81	27,136
2023-04-03	13,830.00	13,950.00	13,680.00	13,810.00	11,894.07	8,217
2023-03-31	13,790.00	13,940.00	13,750.00	13,830.00	11,911.30	13,952
2023-03-30	13,540.00	13,890.00	13,490.00	13,850.00	11,928.52	19,665
2023-03-29	13,440.00	13,540.00	13,380.00	13,540.00	11,661.53	7,158
2023-03-28	13,120.00	13,440.00	13,100.00	13,390.00	11,532.34	21,084
2023-03-27	13,230.00	13,310.00	12,960.00	13,120.00	11,299.80	21,063
2023-03-24	13,560.00	13,560.00	13,160.00	13,290.00	11,446.21	42,648
2023-03-23	13,700.00	13,840.00	13,300.00	13,460.00	11,592.63	32,238
2023-03-22	13,970.00	13,970.00	13,610.00	13,700.00	11,799.33	40,910
2023-03-21	14,050.00	14,050.00	13,610.00	13,850.00	11,928.52	7,590
2023-03-20	13,890.00	13,940.00	13,590.00	13,880.00	11,954.36	18,039
2023-03-17	13,690.00	13,920.00	13,540.00	13,890.00	11,962.97	9,459
2023-03-16	13,570.00	13,740.00	13,410.00	13,690.00	11,790.72	15,771
2023-03-15	13,820.00	13,870.00	13,150.00	13,800.00	11,885.46	17,059
2023-03-14	14,210.00	14,210.00	13,620.00	13,800.00	11,885.46	34,604
2023-03-13	14,050.00	14,200.00	13,720.00	14,070.00	12,118.00	22,773
2023-03-10	14,420.00	14,420.00	14,140.00	14,270.00	12,290.25	18,093
2023-03-09	14,530.00	14,530.00	14,310.00	14,500.00	12,488.34	20,614
2023-03-08	14,510.00	14,660.00	14,500.00	14,530.00	12,514.18	18,160
2023-03-07	14,650.00	14,780.00	14,510.00	14,670.00	12,634.76	22,196
2023-03-06	14,970.00	14,970.00	14,470.00	14,740.00	12,695.05	37,483
2023-03-03	14,570.00	14,970.00	14,400.00	14,770.00	12,720.89	76,254
2023-03-02	13,980.00	14,370.00	13,940.00	14,300.00	12,316.09	39,322
2023-02-28	13,950.00	14,180.00	13,510.00	13,940.00	12,006.04	25,270
2023-02-27	13,900.00	13,950.00	13,760.00	13,950.00	12,014.65	13,464
2023-02-24	14,100.00	14,180.00	13,820.00	13,950.00	12,014.65	25
2023-02-23	14,000.00	14,130.00	13,900.00	14,100.00	12,143.84	19
2023-02-22	14,130.00	14,210.00	13,940.00	14,000.00	12,057.71	263
2023-02-21	14,500.00	14,500.00	14,110.00	14,200.00	12,229.97	79
2023-02-20	13,720.00	14,360.00	13,610.00	14,200.00	12,229.97	835
2023-02-19	13,690.00	13,690.00	13,690.00	13,690.00	11,790.72	0
2023-02-17	13,140.00	13,690.00	13,070.00	13,690.00	11,790.72	1,215
2023-02-16	13,060.00	13,180.00	13,060.00	13,150.00	11,325.64	90
2023-02-15	13,160.00	13,200.00	13,040.00	13,060.00	11,248.12	3
2023-02-14	13,030.00	13,150.00	13,020.00	13,070.00	11,256.74	93

← NewerPage 15 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.