DCM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11,210.00 | 11,460.00 | 11,130.00 | 11,130.00 | 10,425.24 | 8,356 |
| 2025-01-22 | 11,210.00 | 11,330.00 | 11,150.00 | 11,210.00 | 10,500.18 | 11,099 |
| 2025-01-21 | 11,300.00 | 11,370.00 | 11,150.00 | 11,210.00 | 10,500.18 | 24,271 |
| 2025-01-20 | 11,230.00 | 11,340.00 | 11,130.00 | 11,240.00 | 10,528.28 | 8,402 |
| 2025-01-17 | 11,320.00 | 12,100.00 | 11,240.00 | 11,260.00 | 10,547.01 | 14,384 |
| 2025-01-16 | 11,310.00 | 11,670.00 | 11,200.00 | 11,320.00 | 10,603.21 | 16,278 |
| 2025-01-15 | 11,280.00 | 11,410.00 | 11,180.00 | 11,320.00 | 10,603.21 | 6,284 |
| 2025-01-14 | 11,230.00 | 11,320.00 | 11,210.00 | 11,240.00 | 10,528.28 | 1,793 |
| 2025-01-13 | 11,320.00 | 11,320.00 | 11,240.00 | 11,250.00 | 10,537.64 | 2,059 |
| 2025-01-10 | 11,320.00 | 11,380.00 | 11,280.00 | 11,290.00 | 10,575.11 | 2,467 |
| 2025-01-09 | 11,290.00 | 11,350.00 | 11,290.00 | 11,340.00 | 10,621.95 | 2,036 |
| 2025-01-08 | 11,280.00 | 11,500.00 | 11,280.00 | 11,280.00 | 10,565.75 | 2,305 |
| 2025-01-07 | 11,280.00 | 11,890.00 | 11,280.00 | 11,320.00 | 10,603.21 | 6,377 |
| 2025-01-06 | 11,300.00 | 11,490.00 | 11,260.00 | 11,320.00 | 10,603.21 | 12,771 |
| 2025-01-03 | 11,240.00 | 11,360.00 | 11,240.00 | 11,360.00 | 10,640.68 | 2,944 |
| 2025-01-02 | 11,370.00 | 11,370.00 | 11,210.00 | 11,330.00 | 10,612.58 | 3,598 |
| 2024-12-30 | 11,490.00 | 11,490.00 | 11,350.00 | 11,370.00 | 10,650.05 | 3,985 |
| 2024-12-27 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 10,771.81 | 874 |
| 2024-12-26 | 11,540.00 | 11,720.00 | 11,530.00 | 11,710.00 | 10,219.17 | 3,220 |
| 2024-12-24 | 11,710.00 | 11,710.00 | 11,540.00 | 11,540.00 | 10,070.82 | 2,642 |
| 2024-12-23 | 11,450.00 | 11,600.00 | 11,390.00 | 11,550.00 | 10,079.54 | 4,822 |
| 2024-12-20 | 11,420.00 | 11,470.00 | 11,300.00 | 11,450.00 | 9,992.27 | 6,206 |
| 2024-12-19 | 11,410.00 | 11,470.00 | 11,340.00 | 11,400.00 | 9,948.64 | 3,147 |
| 2024-12-18 | 11,410.00 | 11,470.00 | 11,380.00 | 11,390.00 | 9,939.91 | 5,666 |
| 2024-12-17 | 11,390.00 | 11,460.00 | 11,340.00 | 11,420.00 | 9,966.09 | 4,216 |
| 2024-12-16 | 11,530.00 | 11,530.00 | 11,340.00 | 11,500.00 | 10,035.91 | 3,848 |
| 2024-12-13 | 11,550.00 | 11,640.00 | 11,390.00 | 11,550.00 | 10,079.54 | 4,479 |
| 2024-12-12 | 11,290.00 | 11,650.00 | 11,000.00 | 11,650.00 | 10,166.81 | 4,849 |
| 2024-12-11 | 10,850.00 | 11,300.00 | 10,810.00 | 11,300.00 | 9,861.37 | 4,625 |
| 2024-12-10 | 10,660.00 | 11,050.00 | 10,660.00 | 10,850.00 | 9,468.66 | 2,755 |
| 2024-12-09 | 11,300.00 | 11,310.00 | 10,420.00 | 10,790.00 | 9,416.30 | 16,936 |
| 2024-12-06 | 11,120.00 | 11,290.00 | 11,000.00 | 11,100.00 | 9,686.83 | 7,421 |
| 2024-12-05 | 11,310.00 | 11,310.00 | 11,000.00 | 11,060.00 | 9,651.93 | 3,675 |
| 2024-12-04 | 11,040.00 | 11,220.00 | 11,040.00 | 11,120.00 | 9,704.29 | 5,783 |
| 2024-12-03 | 11,440.00 | 11,450.00 | 11,120.00 | 11,220.00 | 9,791.56 | 6,099 |
| 2024-12-02 | 11,460.00 | 11,460.00 | 11,110.00 | 11,330.00 | 9,887.55 | 6,035 |
| 2024-11-29 | 11,470.00 | 11,600.00 | 11,330.00 | 11,460.00 | 10,001.00 | 3,433 |
| 2024-11-28 | 11,570.00 | 11,650.00 | 11,490.00 | 11,490.00 | 10,027.18 | 4,571 |
| 2024-11-27 | 11,520.00 | 11,600.00 | 11,490.00 | 11,570.00 | 10,097.00 | 2,593 |
| 2024-11-26 | 11,620.00 | 11,620.00 | 11,500.00 | 11,520.00 | 10,053.36 | 2,340 |
| 2024-11-25 | 11,380.00 | 11,620.00 | 11,350.00 | 11,550.00 | 10,079.54 | 8,123 |
| 2024-11-22 | 11,380.00 | 11,450.00 | 11,280.00 | 11,380.00 | 9,931.19 | 1,021 |
| 2024-11-21 | 11,450.00 | 11,450.00 | 11,240.00 | 11,330.00 | 9,887.55 | 3,192 |
| 2024-11-20 | 11,460.00 | 11,460.00 | 11,250.00 | 11,340.00 | 9,896.28 | 1,480 |
| 2024-11-19 | 11,320.00 | 11,350.00 | 11,230.00 | 11,290.00 | 9,852.64 | 2,398 |
| 2024-11-18 | 11,300.00 | 11,340.00 | 11,120.00 | 11,230.00 | 9,800.28 | 5,343 |
| 2024-11-15 | 11,200.00 | 11,470.00 | 11,000.00 | 11,120.00 | 9,704.29 | 6,875 |
| 2024-11-14 | 11,440.00 | 11,900.00 | 11,210.00 | 11,270.00 | 9,835.19 | 3,147 |
| 2024-11-13 | 11,510.00 | 11,510.00 | 11,350.00 | 11,430.00 | 9,974.82 | 3,391 |
| 2024-11-12 | 11,780.00 | 11,780.00 | 11,500.00 | 11,520.00 | 10,053.36 | 3,812 |
| 2024-11-11 | 11,830.00 | 11,900.00 | 11,540.00 | 11,790.00 | 10,288.99 | 2,472 |
| 2024-11-08 | 11,960.00 | 12,190.00 | 11,660.00 | 11,840.00 | 10,332.62 | 1,987 |
| 2024-11-07 | 11,790.00 | 11,930.00 | 11,730.00 | 11,830.00 | 10,323.90 | 4,589 |
| 2024-11-06 | 11,970.00 | 11,970.00 | 11,850.00 | 11,870.00 | 10,358.80 | 869 |
| 2024-11-05 | 11,960.00 | 11,970.00 | 11,780.00 | 11,870.00 | 10,358.80 | 1,686 |
| 2024-11-04 | 11,770.00 | 11,930.00 | 11,720.00 | 11,900.00 | 10,384.98 | 418 |
| 2024-11-01 | 11,640.00 | 11,790.00 | 11,570.00 | 11,780.00 | 10,280.26 | 2,419 |
| 2024-10-31 | 11,830.00 | 11,840.00 | 11,350.00 | 11,730.00 | 10,236.63 | 7,986 |
| 2024-10-30 | 11,980.00 | 11,980.00 | 11,800.00 | 11,830.00 | 10,323.90 | 3,510 |
| 2024-10-29 | 12,050.00 | 12,160.00 | 11,920.00 | 11,940.00 | 10,419.89 | 2,174 |
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.