DCM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	13,280.00	13,280.00	12,680.00	13,030.00	11,222.28	26,367
2023-02-10	13,280.00	13,400.00	13,120.00	13,190.00	11,360.09	7,639
2023-02-09	13,250.00	13,340.00	13,150.00	13,280.00	11,437.60	45
2023-02-08	13,300.00	13,300.00	13,200.00	13,260.00	11,420.38	12,521
2023-02-07	13,200.00	13,290.00	13,160.00	13,220.00	11,385.93	238
2023-02-06	13,300.00	13,300.00	13,100.00	13,200.00	11,368.70	1
2023-02-03	13,170.00	13,270.00	13,110.00	13,180.00	11,351.47	170
2023-02-02	13,110.00	13,170.00	13,020.00	13,090.00	11,273.96	13,678
2023-02-01	13,090.00	13,150.00	13,040.00	13,070.00	11,256.74	112
2023-01-31	13,120.00	13,180.00	12,970.00	13,080.00	11,265.35	190
2023-01-30	13,480.00	13,520.00	13,040.00	13,120.00	11,299.80	23,919
2023-01-27	13,330.00	13,500.00	13,300.00	13,480.00	11,609.85	15,342
2023-01-26	13,270.00	13,350.00	13,270.00	13,340.00	11,489.28	30
2023-01-25	13,270.00	13,380.00	13,220.00	13,220.00	11,385.93	9,639
2023-01-20	13,300.00	13,300.00	13,150.00	13,250.00	11,411.76	6,465
2023-01-19	13,350.00	13,400.00	13,200.00	13,350.00	11,497.89	5,657
2023-01-18	13,650.00	13,700.00	13,250.00	13,400.00	11,540.95	7,762
2023-01-17	13,550.00	13,700.00	13,450.00	13,650.00	11,756.27	6,733
2023-01-16	13,600.00	13,700.00	13,500.00	13,700.00	11,799.33	12,394
2023-01-13	13,700.00	13,700.00	13,500.00	13,600.00	11,713.21	4,823
2023-01-12	13,550.00	13,750.00	13,450.00	13,650.00	11,756.27	6,536
2023-01-11	13,250.00	13,550.00	13,250.00	13,550.00	11,670.14	5,973
2023-01-10	13,150.00	13,450.00	13,100.00	13,250.00	11,411.76	16,937
2023-01-09	12,950.00	13,250.00	12,950.00	13,150.00	11,325.64	10,612
2023-01-06	12,800.00	13,150.00	12,700.00	12,900.00	11,110.32	8,531
2023-01-05	12,850.00	12,950.00	12,750.00	12,800.00	11,024.19	5,808
2023-01-04	12,700.00	12,950.00	12,500.00	12,900.00	11,110.32	9,981
2023-01-03	12,900.00	13,500.00	12,550.00	12,800.00	11,024.19	17,926
2023-01-02	13,250.00	13,450.00	12,800.00	13,050.00	11,239.51	31,045
2022-12-29	13,850.00	13,900.00	13,400.00	13,550.00	11,670.14	17,240
2022-12-28	14,000.00	14,000.00	13,700.00	13,950.00	12,014.65	17,393
2022-12-27	14,100.00	14,400.00	14,100.00	14,250.00	11,497.89	32,686
2022-12-26	14,100.00	14,200.00	13,950.00	14,100.00	11,376.86	21,182
2022-12-23	14,350.00	14,350.00	13,900.00	14,100.00	11,376.86	16,335
2022-12-22	14,200.00	14,450.00	14,200.00	14,450.00	11,659.26	6,247
2022-12-21	14,150.00	14,400.00	14,000.00	14,300.00	11,538.23	11,989
2022-12-20	14,600.00	14,600.00	13,950.00	14,150.00	11,417.20	28,151
2022-12-19	14,550.00	14,600.00	14,400.00	14,500.00	11,699.61	5,771
2022-12-18	14,450.00	14,450.00	14,450.00	14,450.00	11,659.26	0
2022-12-16	14,900.00	14,900.00	14,200.00	14,450.00	11,659.26	38,074
2022-12-15	15,150.00	15,200.00	14,850.00	14,950.00	12,062.70	13,666
2022-12-14	15,350.00	15,350.00	15,000.00	15,200.00	12,264.42	12,259
2022-12-13	15,000.00	15,300.00	14,950.00	15,200.00	12,264.42	25,352
2022-12-12	15,050.00	15,150.00	14,800.00	15,050.00	12,143.39	14,216
2022-12-09	15,500.00	15,500.00	14,750.00	15,050.00	12,143.39	41,978
2022-12-08	14,800.00	15,500.00	14,750.00	15,300.00	12,345.10	74,955
2022-12-07	14,300.00	14,950.00	14,100.00	14,800.00	11,941.67	38,310
2022-12-06	14,400.00	14,400.00	14,150.00	14,300.00	11,538.23	8,112
2022-12-05	14,300.00	14,550.00	14,150.00	14,400.00	11,618.92	12,150
2022-12-02	14,300.00	14,450.00	14,050.00	14,350.00	11,578.58	15,873
2022-12-01	14,150.00	14,350.00	14,100.00	14,350.00	11,578.58	30,657
2022-11-30	13,650.00	14,100.00	13,650.00	14,100.00	11,376.86	20,863
2022-11-29	13,650.00	13,750.00	13,500.00	13,650.00	11,013.77	10,522
2022-11-28	14,100.00	14,100.00	13,700.00	13,700.00	11,054.11	12,766
2022-11-25	14,100.00	14,100.00	13,850.00	14,100.00	11,376.86	7,494
2022-11-24	13,750.00	14,000.00	13,700.00	13,950.00	11,255.83	11,558
2022-11-23	13,550.00	13,850.00	13,550.00	13,800.00	11,134.80	12,745
2022-11-22	13,700.00	13,700.00	13,550.00	13,550.00	10,933.08	12,441
2022-11-21	14,000.00	14,000.00	13,550.00	13,800.00	11,134.80	24,432
2022-11-18	14,150.00	14,200.00	13,900.00	14,000.00	11,296.17	13,110

← NewerPage 16 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.