DCM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	14,450.00	14,500.00	13,950.00	14,050.00	11,336.52	40,254
2022-11-16	14,650.00	14,650.00	14,350.00	14,450.00	11,659.26	18,219
2022-11-15	14,700.00	14,850.00	14,350.00	14,700.00	11,860.98	47,382
2022-11-14	14,550.00	15,300.00	14,550.00	15,050.00	12,143.39	38,536
2022-11-11	14,800.00	14,800.00	14,500.00	14,650.00	11,820.64	16,118
2022-11-10	14,550.00	14,650.00	14,400.00	14,450.00	11,659.26	16,376
2022-11-09	14,750.00	14,750.00	14,550.00	14,700.00	11,860.98	14,255
2022-11-08	14,500.00	14,700.00	14,350.00	14,650.00	11,820.64	14,147
2022-11-07	14,050.00	14,650.00	13,950.00	14,400.00	11,618.92	26,711
2022-11-04	13,950.00	14,100.00	13,800.00	14,050.00	11,336.52	8,937
2022-11-03	14,000.00	14,100.00	13,650.00	14,100.00	11,376.86	16,203
2022-11-02	14,000.00	14,450.00	14,000.00	14,150.00	11,417.20	19,332
2022-11-01	14,150.00	14,150.00	14,000.00	14,100.00	11,376.86	7,130
2022-10-31	14,150.00	14,150.00	13,950.00	14,000.00	11,296.17	9,167
2022-10-28	14,100.00	14,150.00	13,950.00	14,050.00	11,336.52	7,322
2022-10-27	13,850.00	14,100.00	13,850.00	14,050.00	11,336.52	17,565
2022-10-26	13,900.00	13,900.00	13,600.00	13,800.00	11,134.80	17,277
2022-10-25	13,950.00	13,950.00	13,650.00	13,800.00	11,134.80	15,051
2022-10-24	13,950.00	13,950.00	13,700.00	13,900.00	11,215.49	9,740
2022-10-21	13,700.00	13,850.00	13,500.00	13,700.00	11,054.11	9,652
2022-10-20	14,150.00	14,200.00	13,650.00	13,850.00	11,175.14	20,508
2022-10-19	14,150.00	14,250.00	13,900.00	14,150.00	11,417.20	11,321
2022-10-18	13,900.00	14,150.00	13,800.00	14,100.00	11,376.86	17,588
2022-10-17	13,500.00	13,950.00	13,100.00	13,800.00	11,134.80	19,405
2022-10-14	13,200.00	13,600.00	13,100.00	13,500.00	10,892.74	35,746
2022-10-13	13,450.00	13,650.00	12,900.00	13,100.00	10,569.99	29,674
2022-10-12	13,600.00	13,800.00	13,450.00	13,700.00	11,054.11	19,883
2022-10-11	14,000.00	14,000.00	13,350.00	13,750.00	11,094.46	32,833
2022-10-07	14,250.00	14,500.00	14,200.00	14,300.00	11,538.23	14,710
2022-10-06	14,100.00	14,400.00	13,950.00	14,300.00	11,538.23	24,234
2022-10-05	14,400.00	14,600.00	13,800.00	13,950.00	11,255.83	18,257
2022-10-04	13,800.00	14,300.00	13,800.00	14,300.00	11,538.23	16,606
2022-09-30	13,550.00	14,000.00	13,450.00	13,700.00	11,054.11	50,342
2022-09-29	14,000.00	14,300.00	13,800.00	14,000.00	11,296.17	17,372
2022-09-28	14,300.00	14,400.00	13,500.00	13,900.00	11,215.49	35,443
2022-09-27	14,000.00	14,550.00	13,950.00	14,300.00	11,538.23	57,005
2022-09-26	15,000.00	15,250.00	14,000.00	14,300.00	11,538.23	93,308
2022-09-23	15,750.00	16,050.00	15,050.00	15,350.00	12,385.45	48,680
2022-09-22	16,400.00	16,400.00	15,600.00	16,000.00	12,909.91	57,461
2022-09-21	17,100.00	17,100.00	16,450.00	16,600.00	13,394.03	20,138
2022-09-20	17,000.00	17,300.00	16,850.00	17,100.00	13,797.47	6,943
2022-09-19	17,750.00	17,750.00	17,000.00	17,000.00	13,716.78	19,567
2022-09-16	17,950.00	18,050.00	17,400.00	17,550.00	14,160.56	16,425
2022-09-15	17,750.00	18,050.00	17,300.00	17,950.00	14,483.31	22,170
2022-09-14	17,200.00	17,800.00	17,150.00	17,750.00	14,321.93	17,966
2022-09-13	18,050.00	18,150.00	17,700.00	18,000.00	14,523.65	19,509
2022-09-08	17,600.00	18,300.00	17,150.00	17,650.00	14,241.25	51,488
2022-09-07	17,450.00	17,600.00	16,850.00	17,200.00	13,878.15	27,733
2022-09-06	17,500.00	17,750.00	17,200.00	17,450.00	14,079.87	14,184
2022-09-05	17,150.00	17,600.00	17,100.00	17,450.00	14,079.87	28,677
2022-09-04	17,350.00	17,350.00	17,350.00	17,350.00	13,999.19	0
2022-09-02	18,050.00	18,200.00	16,900.00	17,350.00	13,999.19	108,873
2022-09-01	18,650.00	18,750.00	17,950.00	18,050.00	14,563.99	35,766
2022-08-31	18,200.00	18,750.00	18,200.00	18,600.00	15,007.77	24,015
2022-08-30	19,350.00	19,350.00	18,400.00	18,450.00	14,886.74	63,918
2022-08-29	19,500.00	19,500.00	19,100.00	19,150.00	15,451.55	17,276
2022-08-26	19,750.00	20,000.00	19,550.00	19,750.00	15,935.67	16,841
2022-08-25	19,750.00	19,950.00	19,600.00	19,750.00	15,935.67	10,285
2022-08-24	19,750.00	19,750.00	19,350.00	19,650.00	15,854.98	13,868
2022-08-23	19,600.00	19,850.00	19,400.00	19,750.00	15,935.67	28,362

← NewerPage 17 of 21 · 1,245 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.