DCM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-13	23,000.00	23,000.00	23,000.00	23,000.00	18,558.00	0
2022-03-11	22,500.00	23,250.00	22,500.00	23,000.00	18,558.00	40,029
2022-03-10	22,300.00	22,300.00	22,300.00	22,300.00	17,993.19	0
2022-03-08	22,550.00	22,600.00	22,000.00	22,300.00	17,993.19	43,268
2022-03-07	23,500.00	23,500.00	22,800.00	22,800.00	18,396.62	26,955
2022-03-04	23,350.00	23,350.00	23,350.00	23,350.00	18,840.40	0
2022-03-03	23,600.00	23,600.00	23,100.00	23,350.00	18,840.40	32,311
2022-03-02	22,600.00	22,950.00	22,550.00	22,950.00	18,517.65	21,319
2022-03-01	22,850.00	22,850.00	22,850.00	22,850.00	18,436.97	0
2022-02-28	21,700.00	21,700.00	21,700.00	21,700.00	17,509.07	0
2022-02-25	21,700.00	22,200.00	21,400.00	21,700.00	17,509.07	29,799
2022-02-24	21,750.00	21,950.00	21,300.00	21,600.00	17,428.38	10,186
2022-02-23	22,750.00	22,750.00	22,750.00	22,750.00	18,356.28	0
2022-02-22	22,750.00	22,750.00	22,750.00	22,750.00	18,356.28	0
2022-02-21	23,100.00	23,250.00	22,550.00	22,750.00	18,356.28	49,671
2022-02-18	23,450.00	23,500.00	22,950.00	23,400.00	18,880.75	23,409
2022-02-17	24,050.00	24,050.00	23,100.00	23,750.00	19,163.15	55,080
2022-02-16	24,200.00	24,400.00	23,800.00	23,950.00	19,324.52	28,891
2022-02-15	24,200.00	24,300.00	23,700.00	24,100.00	19,445.55	28,547
2022-02-14	23,650.00	25,400.00	23,100.00	24,250.00	19,566.58	66,842
2022-02-11	24,600.00	24,600.00	23,900.00	24,300.00	19,606.93	38,908
2022-02-10	24,850.00	24,900.00	24,300.00	24,600.00	19,848.99	44,572
2022-02-09	24,050.00	24,050.00	24,050.00	24,050.00	19,405.21	0
2022-02-08	24,050.00	24,050.00	24,050.00	24,050.00	19,405.21	0
2022-02-07	22,950.00	24,100.00	22,650.00	24,050.00	19,405.21	108,481
2022-02-04	22,750.00	23,100.00	22,700.00	22,950.00	18,517.65	60,763
2022-02-03	22,350.00	22,850.00	22,300.00	22,750.00	18,356.28	101,482
2022-01-28	21,900.00	22,500.00	21,900.00	22,350.00	18,033.53	21,626
2022-01-27	22,400.00	22,550.00	21,900.00	22,200.00	17,912.50	30,371
2022-01-26	22,000.00	22,000.00	22,000.00	22,000.00	17,751.13	0
2022-01-25	21,900.00	22,050.00	21,350.00	22,000.00	17,751.13	48,127
2022-01-24	22,100.00	22,300.00	21,650.00	21,850.00	17,630.10	43,608
2022-01-21	22,150.00	22,550.00	22,050.00	22,400.00	18,073.88	57,334
2022-01-20	21,800.00	22,450.00	21,800.00	22,300.00	17,993.19	41,048
2022-01-19	21,750.00	22,150.00	21,400.00	22,150.00	17,872.16	23,862
2022-01-18	21,750.00	22,250.00	21,550.00	21,800.00	17,589.75	57,894
2022-01-17	21,400.00	21,800.00	21,250.00	21,800.00	17,589.75	43,163
2022-01-14	21,250.00	21,700.00	20,950.00	21,550.00	17,388.04	59,848
2022-01-13	22,150.00	22,150.00	21,250.00	21,400.00	17,267.01	122,722
2022-01-12	22,750.00	22,900.00	22,000.00	22,300.00	17,993.19	93,687
2022-01-11	22,850.00	23,150.00	22,250.00	22,850.00	18,436.97	108,447
2022-01-10	23,800.00	23,950.00	22,550.00	23,100.00	18,638.68	90,594
2022-01-07	24,650.00	24,700.00	24,000.00	24,000.00	19,364.87	40,954
2022-01-06	24,350.00	24,950.00	24,150.00	24,750.00	19,970.02	73,459
2022-01-05	24,900.00	25,100.00	24,500.00	25,050.00	20,212.08	55,228
2022-01-04	24,800.00	25,050.00	24,000.00	25,050.00	20,212.08	133,831
2022-01-03	23,550.00	24,600.00	23,300.00	24,600.00	19,848.99	158,334
2021-12-30	22,550.00	23,450.00	22,450.00	23,300.00	18,800.06	115,345
2021-12-29	22,350.00	22,550.00	22,050.00	22,550.00	18,194.91	51,262
2021-12-28	22,250.00	22,700.00	22,000.00	22,550.00	17,468.72	111,064
2021-12-27	21,700.00	22,250.00	21,250.00	22,200.00	17,197.59	146,677
2021-12-26	21,550.00	21,550.00	21,550.00	21,550.00	16,694.06	0
2021-12-24	23,000.00	23,000.00	21,550.00	21,550.00	16,694.06	271,073
2021-12-23	23,800.00	23,950.00	22,200.00	22,900.00	17,739.86	195,378
2021-12-22	24,100.00	24,500.00	23,850.00	24,000.00	18,591.99	129,985
2021-12-21	24,100.00	24,400.00	23,000.00	24,100.00	18,669.46	140,905
2021-12-20	23,600.00	24,550.00	23,200.00	24,200.00	18,746.92	210,902
2021-12-19	23,600.00	23,600.00	23,600.00	23,600.00	18,282.12	0
2021-12-17	23,200.00	23,850.00	22,700.00	23,600.00	18,282.12	315,230
2021-12-16	23,900.00	24,100.00	21,350.00	23,150.00	17,933.52	1,101,887

← NewerPage 20 of 21 · 1,246 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.