DCM Corp historical data
| 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 |
| 2021-10-20 | 19,650.00 | 20,900.00 | 19,500.00 | 20,800.00 | 16,113.06 | 102,731 |
| 2021-10-19 | 19,700.00 | 19,800.00 | 19,450.00 | 19,700.00 | 15,260.93 | 25,196 |
| 2021-10-18 | 19,550.00 | 19,750.00 | 19,300.00 | 19,700.00 | 15,260.93 | 55,692 |
| 2021-10-15 | 19,350.00 | 19,650.00 | 19,200.00 | 19,550.00 | 15,144.73 | 48,371 |
| 2021-10-14 | 19,350.00 | 19,400.00 | 18,850.00 | 19,400.00 | 15,028.53 | 51,885 |
← NewerPage 21 of 21 · 1,250 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.