DCM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 24,700.00 | 24,700.00 | 24,250.00 | 24,600.00 | 19,848.99 | 26,257 |
| 2022-05-27 | 24,400.00 | 24,750.00 | 24,150.00 | 24,650.00 | 19,889.33 | 26,677 |
| 2022-05-26 | 24,400.00 | 25,150.00 | 24,200.00 | 24,400.00 | 19,687.61 | 41,284 |
| 2022-05-25 | 24,500.00 | 24,500.00 | 23,750.00 | 24,400.00 | 19,687.61 | 31,895 |
| 2022-05-24 | 23,800.00 | 24,400.00 | 23,600.00 | 24,350.00 | 19,647.27 | 53,239 |
| 2022-05-23 | 25,450.00 | 25,450.00 | 23,550.00 | 23,750.00 | 19,163.15 | 113,698 |
| 2022-05-20 | 25,250.00 | 25,550.00 | 25,000.00 | 25,300.00 | 20,413.80 | 50,046 |
| 2022-05-19 | 26,000.00 | 26,300.00 | 24,950.00 | 25,050.00 | 20,212.08 | 100,556 |
| 2022-05-18 | 26,500.00 | 27,150.00 | 25,750.00 | 26,800.00 | 21,624.10 | 46,323 |
| 2022-05-17 | 27,850.00 | 28,050.00 | 26,200.00 | 26,800.00 | 21,624.10 | 60,346 |
| 2022-05-16 | 27,600.00 | 28,800.00 | 27,100.00 | 28,100.00 | 22,673.03 | 90,847 |
| 2022-05-13 | 25,300.00 | 27,250.00 | 25,000.00 | 27,150.00 | 21,906.51 | 66,871 |
| 2022-05-12 | 26,400.00 | 26,550.00 | 24,850.00 | 25,100.00 | 20,252.42 | 85,736 |
| 2022-05-11 | 26,900.00 | 27,250.00 | 26,400.00 | 26,800.00 | 21,624.10 | 41,208 |
| 2022-05-10 | 27,800.00 | 27,800.00 | 26,400.00 | 27,000.00 | 21,785.48 | 64,307 |
| 2022-05-09 | 28,200.00 | 28,500.00 | 27,500.00 | 27,950.00 | 22,552.00 | 33,463 |
| 2022-05-08 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 22,995.78 | 0 |
| 2022-05-06 | 28,050.00 | 28,500.00 | 27,650.00 | 28,500.00 | 22,995.78 | 87,955 |
| 2022-05-04 | 27,600.00 | 28,000.00 | 27,000.00 | 27,950.00 | 22,552.00 | 63,199 |
| 2022-05-03 | 27,250.00 | 28,300.00 | 27,150.00 | 27,800.00 | 22,430.97 | 59,389 |
| 2022-05-02 | 26,750.00 | 27,350.00 | 25,600.00 | 27,250.00 | 21,987.19 | 75,437 |
| 2022-04-29 | 27,450.00 | 27,700.00 | 26,600.00 | 26,900.00 | 21,704.79 | 63,727 |
| 2022-04-28 | 27,550.00 | 28,150.00 | 26,850.00 | 27,350.00 | 22,067.88 | 70,700 |
| 2022-04-27 | 26,350.00 | 28,100.00 | 25,200.00 | 27,550.00 | 22,229.25 | 167,679 |
| 2022-04-26 | 30,750.00 | 30,850.00 | 26,200.00 | 26,300.00 | 21,220.67 | 339,661 |
| 2022-04-25 | 32,200.00 | 32,400.00 | 29,450.00 | 30,450.00 | 24,569.18 | 179,312 |
| 2022-04-24 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 25,819.82 | 0 |
| 2022-04-22 | 31,950.00 | 33,150.00 | 31,500.00 | 32,000.00 | 25,819.82 | 159,150 |
| 2022-04-21 | 31,200.00 | 31,900.00 | 30,850.00 | 31,700.00 | 25,577.76 | 69,291 |
| 2022-04-20 | 31,000.00 | 31,400.00 | 30,900.00 | 31,200.00 | 25,174.33 | 75,061 |
| 2022-04-19 | 29,650.00 | 31,000.00 | 29,650.00 | 31,000.00 | 25,012.95 | 62,456 |
| 2022-04-18 | 30,250.00 | 30,500.00 | 29,750.00 | 30,250.00 | 24,407.80 | 45,727 |
| 2022-04-15 | 29,750.00 | 30,550.00 | 29,700.00 | 30,250.00 | 24,407.80 | 108,939 |
| 2022-04-14 | 28,050.00 | 29,500.00 | 27,900.00 | 29,400.00 | 23,721.96 | 91,313 |
| 2022-04-13 | 28,150.00 | 28,400.00 | 27,700.00 | 28,150.00 | 22,713.38 | 60,394 |
| 2022-04-12 | 26,600.00 | 28,300.00 | 26,500.00 | 28,150.00 | 22,713.38 | 120,927 |
| 2022-04-11 | 26,700.00 | 27,150.00 | 26,350.00 | 26,950.00 | 21,745.13 | 44,320 |
| 2022-04-10 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 21,543.41 | 0 |
| 2022-04-08 | 27,050.00 | 27,250.00 | 26,350.00 | 26,700.00 | 21,543.41 | 54,198 |
| 2022-04-07 | 26,600.00 | 27,450.00 | 26,250.00 | 27,150.00 | 21,906.51 | 64,967 |
| 2022-04-06 | 26,350.00 | 26,750.00 | 26,300.00 | 26,550.00 | 21,422.38 | 40,843 |
| 2022-04-05 | 26,500.00 | 26,550.00 | 26,150.00 | 26,350.00 | 21,261.01 | 28,600 |
| 2022-04-04 | 26,100.00 | 26,650.00 | 26,000.00 | 26,450.00 | 21,341.70 | 56,502 |
| 2022-04-01 | 25,900.00 | 26,150.00 | 25,550.00 | 26,000.00 | 20,978.61 | 59,305 |
| 2022-03-31 | 25,600.00 | 26,050.00 | 25,250.00 | 25,900.00 | 20,897.92 | 73,617 |
| 2022-03-30 | 25,250.00 | 25,700.00 | 25,050.00 | 25,650.00 | 20,696.20 | 35,352 |
| 2022-03-29 | 25,800.00 | 25,850.00 | 25,050.00 | 25,500.00 | 20,575.17 | 79,583 |
| 2022-03-28 | 24,300.00 | 26,150.00 | 24,150.00 | 25,700.00 | 20,736.55 | 165,186 |
| 2022-03-25 | 24,650.00 | 24,650.00 | 23,500.00 | 24,000.00 | 19,364.87 | 50,633 |
| 2022-03-24 | 24,150.00 | 24,500.00 | 23,650.00 | 24,350.00 | 19,647.27 | 59,450 |
| 2022-03-23 | 23,350.00 | 24,200.00 | 23,250.00 | 24,200.00 | 19,526.24 | 92,841 |
| 2022-03-22 | 23,650.00 | 23,650.00 | 23,250.00 | 23,300.00 | 18,800.06 | 16,425 |
| 2022-03-21 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 19,122.81 | 0 |
| 2022-03-20 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 19,122.81 | 0 |
| 2022-03-18 | 23,150.00 | 24,050.00 | 23,150.00 | 23,700.00 | 19,122.81 | 109,350 |
| 2022-03-17 | 23,100.00 | 23,150.00 | 22,750.00 | 23,100.00 | 18,638.68 | 35,974 |
| 2022-03-16 | 22,700.00 | 23,100.00 | 22,500.00 | 22,900.00 | 18,477.31 | 20,076 |
| 2022-03-15 | 22,550.00 | 22,800.00 | 21,950.00 | 22,650.00 | 18,275.59 | 72,850 |
| 2022-03-14 | 23,250.00 | 23,250.00 | 22,400.00 | 22,550.00 | 18,194.91 | 23,296 |
| 2022-03-13 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 18,558.00 | 0 |
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.