DCM Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	28,300.00	28,300.00	24,300.00	24,300.00	18,824.39	470,486
2021-12-14	32,000.00	32,000.00	26,000.00	27,900.00	21,613.19	481,738
2021-12-13	31,750.00	32,200.00	31,000.00	32,000.00	24,789.32	231,346
2021-12-12	31,850.00	31,850.00	31,850.00	31,850.00	24,673.12	0
2021-12-10	31,050.00	31,900.00	30,950.00	31,850.00	24,673.12	131,698
2021-12-09	31,300.00	31,500.00	30,800.00	31,400.00	24,324.52	62,903
2021-12-08	31,200.00	31,300.00	30,450.00	31,300.00	24,247.05	110,881
2021-12-07	31,350.00	31,400.00	30,650.00	31,100.00	24,092.12	48,406
2021-12-06	30,850.00	31,500.00	30,600.00	31,300.00	24,247.05	93,164
2021-12-05	30,950.00	30,950.00	30,950.00	30,950.00	23,975.92	0
2021-12-03	29,400.00	30,950.00	29,000.00	30,950.00	23,975.92	156,153
2021-12-02	29,150.00	29,400.00	28,650.00	29,300.00	22,697.72	68,234
2021-12-01	28,400.00	29,100.00	27,650.00	29,050.00	22,504.05	79,225
2021-11-30	28,800.00	29,200.00	27,100.00	28,700.00	22,232.92	107,107
2021-11-29	28,550.00	29,300.00	28,150.00	28,750.00	22,271.65	62,011
2021-11-26	28,700.00	29,500.00	28,400.00	29,300.00	22,697.72	86,518
2021-11-25	28,450.00	28,700.00	28,050.00	28,700.00	22,232.92	43,624
2021-11-24	28,400.00	29,150.00	28,000.00	28,450.00	22,039.25	80,946
2021-11-23	26,650.00	28,350.00	26,500.00	28,350.00	21,961.79	92,072
2021-11-22	27,650.00	27,650.00	27,050.00	27,100.00	20,993.46	88,532
2021-11-21	27,500.00	27,500.00	27,500.00	27,500.00	21,303.32	0
2021-11-19	27,200.00	27,950.00	26,650.00	27,500.00	21,303.32	96,876
2021-11-18	25,100.00	26,800.00	24,750.00	26,750.00	20,722.32	148,173
2021-11-17	24,300.00	25,050.00	24,050.00	25,000.00	19,366.66	82,308
2021-11-16	23,700.00	24,300.00	23,400.00	24,300.00	18,824.39	135,011
2021-11-15	24,000.00	24,000.00	23,150.00	23,950.00	18,553.26	36,336
2021-11-12	22,450.00	24,500.00	22,400.00	23,650.00	18,320.86	85,642
2021-11-11	22,800.00	22,950.00	22,500.00	22,700.00	17,584.92	49,316
2021-11-10	22,950.00	23,300.00	22,600.00	23,100.00	17,894.79	29,461
2021-11-09	23,350.00	23,400.00	22,050.00	23,350.00	18,088.46	68,721
2021-11-08	23,250.00	23,400.00	22,650.00	23,200.00	17,972.26	33,282
2021-11-07	23,300.00	23,300.00	23,300.00	23,300.00	18,049.72	0
2021-11-05	22,650.00	23,400.00	22,450.00	23,300.00	18,049.72	51,143
2021-11-04	23,600.00	23,600.00	21,650.00	23,200.00	17,972.26	124,761
2021-11-03	22,900.00	23,650.00	22,550.00	23,400.00	18,127.19	74,822
2021-11-02	22,300.00	22,900.00	22,250.00	22,550.00	17,468.72	59,696
2021-11-01	22,200.00	22,700.00	22,000.00	22,450.00	17,391.26	45,675
2021-10-31	22,350.00	22,350.00	22,350.00	22,350.00	17,313.79	0
2021-10-29	21,850.00	22,550.00	21,550.00	22,350.00	17,313.79	51,762
2021-10-28	22,250.00	22,300.00	21,050.00	22,200.00	17,197.59	77,781
2021-10-27	22,400.00	22,500.00	22,000.00	22,300.00	17,275.06	57,635
2021-10-26	21,600.00	23,300.00	21,400.00	22,400.00	17,352.52	114,561
2021-10-25	21,300.00	21,700.00	21,250.00	21,550.00	16,694.06	31,595
2021-10-22	21,450.00	21,600.00	21,000.00	21,400.00	16,577.86	72,142
2021-10-21	21,000.00	21,550.00	20,800.00	21,400.00	16,577.86	112,349

← NewerPage 21 of 21 · 1,245 trading days

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.