DCM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 20,100.00 | 20,100.00 | 19,650.00 | 20,050.00 | 16,177.73 | 13,424 |
| 2022-08-19 | 20,200.00 | 20,400.00 | 19,850.00 | 20,150.00 | 16,258.42 | 26,111 |
| 2022-08-18 | 20,350.00 | 20,350.00 | 19,850.00 | 20,150.00 | 16,258.42 | 37,924 |
| 2022-08-17 | 20,750.00 | 20,800.00 | 20,150.00 | 20,350.00 | 16,419.79 | 36,118 |
| 2022-08-16 | 20,100.00 | 21,250.00 | 20,000.00 | 20,900.00 | 16,863.57 | 61,626 |
| 2022-08-12 | 20,300.00 | 20,400.00 | 19,850.00 | 19,950.00 | 16,097.05 | 54,799 |
| 2022-08-11 | 20,550.00 | 20,700.00 | 20,050.00 | 20,350.00 | 16,419.79 | 28,989 |
| 2022-08-10 | 20,700.00 | 20,750.00 | 20,400.00 | 20,550.00 | 16,581.17 | 7,047 |
| 2022-08-09 | 20,750.00 | 20,850.00 | 20,450.00 | 20,700.00 | 16,702.20 | 11,899 |
| 2022-08-08 | 20,650.00 | 20,900.00 | 20,350.00 | 20,700.00 | 16,702.20 | 16,199 |
| 2022-08-05 | 19,950.00 | 20,800.00 | 19,950.00 | 20,650.00 | 16,661.85 | 52,086 |
| 2022-08-04 | 20,000.00 | 20,050.00 | 19,750.00 | 20,050.00 | 16,177.73 | 22,291 |
| 2022-08-03 | 20,000.00 | 20,000.00 | 19,400.00 | 19,900.00 | 16,056.70 | 47,840 |
| 2022-08-02 | 20,250.00 | 20,250.00 | 19,850.00 | 20,000.00 | 16,137.39 | 21,995 |
| 2022-08-01 | 20,350.00 | 20,450.00 | 19,750.00 | 20,150.00 | 16,258.42 | 52,303 |
| 2022-07-29 | 20,350.00 | 20,550.00 | 20,250.00 | 20,350.00 | 16,419.79 | 11,815 |
| 2022-07-28 | 20,500.00 | 20,500.00 | 20,200.00 | 20,350.00 | 16,419.79 | 17,468 |
| 2022-07-27 | 20,200.00 | 20,350.00 | 20,000.00 | 20,250.00 | 16,339.11 | 38,035 |
| 2022-07-26 | 20,950.00 | 20,950.00 | 20,000.00 | 20,400.00 | 16,460.14 | 91,709 |
| 2022-07-25 | 21,500.00 | 21,650.00 | 20,400.00 | 20,800.00 | 16,782.88 | 133,183 |
| 2022-07-22 | 22,250.00 | 22,450.00 | 21,650.00 | 21,650.00 | 17,468.72 | 74,256 |
| 2022-07-21 | 22,150.00 | 22,450.00 | 21,850.00 | 22,450.00 | 18,114.22 | 45,080 |
| 2022-07-20 | 22,750.00 | 22,950.00 | 22,100.00 | 22,100.00 | 17,831.82 | 87,520 |
| 2022-07-19 | 22,400.00 | 22,750.00 | 22,100.00 | 22,750.00 | 18,356.28 | 55,393 |
| 2022-07-18 | 22,800.00 | 22,850.00 | 22,250.00 | 22,650.00 | 18,275.59 | 75,433 |
| 2022-07-15 | 22,950.00 | 22,950.00 | 22,250.00 | 22,800.00 | 18,396.62 | 35,098 |
| 2022-07-14 | 22,300.00 | 23,250.00 | 22,250.00 | 22,750.00 | 18,356.28 | 46,034 |
| 2022-07-13 | 22,150.00 | 22,450.00 | 21,850.00 | 22,300.00 | 17,993.19 | 19,474 |
| 2022-07-12 | 21,900.00 | 22,250.00 | 21,500.00 | 22,150.00 | 17,872.16 | 36,715 |
| 2022-07-11 | 22,150.00 | 22,200.00 | 21,700.00 | 21,950.00 | 17,710.78 | 68,549 |
| 2022-07-08 | 22,300.00 | 22,350.00 | 22,000.00 | 22,350.00 | 18,033.53 | 44,050 |
| 2022-07-07 | 22,150.00 | 22,350.00 | 21,750.00 | 22,350.00 | 18,033.53 | 64,044 |
| 2022-07-06 | 22,400.00 | 22,500.00 | 21,850.00 | 22,300.00 | 17,993.19 | 67,711 |
| 2022-07-05 | 22,350.00 | 22,550.00 | 21,850.00 | 22,350.00 | 18,033.53 | 45,312 |
| 2022-07-04 | 22,400.00 | 22,600.00 | 21,950.00 | 22,350.00 | 18,033.53 | 43,766 |
| 2022-07-03 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 17,952.85 | 0 |
| 2022-07-01 | 22,150.00 | 22,350.00 | 21,400.00 | 22,250.00 | 17,952.85 | 49,634 |
| 2022-06-30 | 22,350.00 | 22,450.00 | 21,650.00 | 22,300.00 | 17,993.19 | 21,847 |
| 2022-06-29 | 22,400.00 | 22,450.00 | 21,650.00 | 22,350.00 | 18,033.53 | 20,991 |
| 2022-06-28 | 21,950.00 | 22,400.00 | 21,800.00 | 22,400.00 | 18,073.88 | 42,511 |
| 2022-06-27 | 22,300.00 | 22,300.00 | 21,750.00 | 22,150.00 | 17,872.16 | 23,254 |
| 2022-06-24 | 21,500.00 | 22,650.00 | 21,450.00 | 21,900.00 | 17,670.44 | 87,396 |
| 2022-06-23 | 24,300.00 | 24,300.00 | 21,900.00 | 21,900.00 | 17,670.44 | 104,300 |
| 2022-06-22 | 24,800.00 | 24,900.00 | 24,150.00 | 24,450.00 | 19,727.96 | 67,505 |
| 2022-06-21 | 24,600.00 | 24,850.00 | 24,250.00 | 24,800.00 | 20,010.36 | 53,399 |
| 2022-06-20 | 24,400.00 | 24,900.00 | 23,750.00 | 24,700.00 | 19,929.68 | 74,067 |
| 2022-06-19 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 20,010.36 | 0 |
| 2022-06-17 | 24,000.00 | 24,800.00 | 23,550.00 | 24,800.00 | 20,010.36 | 54,687 |
| 2022-06-16 | 24,150.00 | 24,500.00 | 24,050.00 | 24,450.00 | 19,727.96 | 66,502 |
| 2022-06-15 | 23,900.00 | 24,150.00 | 23,750.00 | 24,000.00 | 19,364.87 | 80,429 |
| 2022-06-14 | 22,600.00 | 24,200.00 | 22,350.00 | 23,900.00 | 19,284.18 | 71,318 |
| 2022-06-13 | 23,000.00 | 23,850.00 | 22,800.00 | 23,350.00 | 18,840.40 | 82,673 |
| 2022-06-12 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 19,042.12 | 0 |
| 2022-06-10 | 22,600.00 | 23,600.00 | 22,350.00 | 23,600.00 | 19,042.12 | 59,805 |
| 2022-06-09 | 22,450.00 | 23,050.00 | 22,150.00 | 22,950.00 | 18,517.65 | 57,871 |
| 2022-06-08 | 21,700.00 | 22,450.00 | 21,450.00 | 22,450.00 | 18,114.22 | 82,906 |
| 2022-06-07 | 23,050.00 | 23,250.00 | 21,650.00 | 21,650.00 | 17,468.72 | 150,445 |
| 2022-06-03 | 23,100.00 | 23,350.00 | 22,400.00 | 23,050.00 | 18,598.34 | 141,266 |
| 2022-06-02 | 23,250.00 | 23,750.00 | 23,100.00 | 23,100.00 | 18,638.68 | 59,900 |
| 2022-05-31 | 24,750.00 | 24,750.00 | 23,600.00 | 23,850.00 | 19,243.84 | 74,193 |
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.