DCM Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12,210.00 | 12,210.00 | 11,950.00 | 12,050.00 | 10,515.89 | 903 |
| 2024-10-25 | 11,950.00 | 12,300.00 | 11,950.00 | 12,210.00 | 10,655.52 | 2,334 |
| 2024-10-24 | 12,360.00 | 12,500.00 | 11,780.00 | 12,220.00 | 10,664.24 | 2,397 |
| 2024-10-23 | 12,290.00 | 12,450.00 | 12,010.00 | 12,360.00 | 10,786.42 | 4,941 |
| 2024-10-22 | 12,350.00 | 12,370.00 | 12,260.00 | 12,310.00 | 10,742.79 | 1,770 |
| 2024-10-21 | 12,440.00 | 12,440.00 | 12,340.00 | 12,350.00 | 10,777.69 | 1,238 |
| 2024-10-18 | 12,440.00 | 12,470.00 | 12,440.00 | 12,440.00 | 10,856.24 | 2,300 |
| 2024-10-17 | 12,450.00 | 12,500.00 | 12,390.00 | 12,440.00 | 10,856.24 | 1,327 |
| 2024-10-16 | 12,510.00 | 12,510.00 | 12,430.00 | 12,440.00 | 10,856.24 | 6,024 |
| 2024-10-15 | 12,360.00 | 12,520.00 | 12,360.00 | 12,510.00 | 10,917.32 | 13,371 |
| 2024-10-14 | 12,360.00 | 12,600.00 | 12,360.00 | 12,500.00 | 10,908.60 | 3,298 |
| 2024-10-11 | 12,540.00 | 12,650.00 | 12,320.00 | 12,360.00 | 10,786.42 | 3,576 |
| 2024-10-10 | 12,480.00 | 12,580.00 | 12,480.00 | 12,530.00 | 10,934.78 | 10,448 |
| 2024-10-08 | 12,600.00 | 12,600.00 | 12,410.00 | 12,480.00 | 10,891.14 | 7,704 |
| 2024-10-07 | 12,590.00 | 12,590.00 | 12,410.00 | 12,500.00 | 10,908.60 | 1,351 |
| 2024-10-04 | 12,590.00 | 12,630.00 | 12,210.00 | 12,520.00 | 10,926.05 | 3,569 |
| 2024-10-02 | 12,600.00 | 12,600.00 | 12,400.00 | 12,590.00 | 10,987.14 | 2,380 |
| 2024-09-30 | 12,770.00 | 12,770.00 | 12,570.00 | 12,590.00 | 10,987.14 | 1,844 |
| 2024-09-27 | 12,600.00 | 12,610.00 | 12,500.00 | 12,590.00 | 10,987.14 | 5,013 |
| 2024-09-26 | 12,560.00 | 12,690.00 | 12,450.00 | 12,590.00 | 10,987.14 | 8,936 |
| 2024-09-25 | 12,460.00 | 12,570.00 | 12,460.00 | 12,560.00 | 10,960.96 | 12,033 |
| 2024-09-24 | 12,400.00 | 12,590.00 | 12,400.00 | 12,570.00 | 10,969.69 | 8,233 |
| 2024-09-23 | 12,250.00 | 12,470.00 | 12,220.00 | 12,470.00 | 10,882.42 | 3,789 |
| 2024-09-20 | 12,370.00 | 13,180.00 | 12,340.00 | 12,340.00 | 10,768.97 | 9,218 |
| 2024-09-19 | 12,190.00 | 12,420.00 | 12,190.00 | 12,400.00 | 10,821.33 | 16,318 |
| 2024-09-13 | 11,990.00 | 12,170.00 | 11,910.00 | 12,110.00 | 10,568.25 | 4,676 |
| 2024-09-12 | 11,960.00 | 12,180.00 | 11,950.00 | 11,980.00 | 10,454.80 | 10,969 |
| 2024-09-11 | 12,100.00 | 12,100.00 | 11,910.00 | 11,960.00 | 10,437.35 | 14,707 |
| 2024-09-10 | 12,150.00 | 12,150.00 | 11,910.00 | 11,910.00 | 10,393.71 | 12,664 |
| 2024-09-09 | 12,150.00 | 12,150.00 | 11,900.00 | 11,990.00 | 10,463.53 | 9,436 |
| 2024-09-06 | 12,050.00 | 12,160.00 | 11,960.00 | 12,000.00 | 10,472.25 | 27,080 |
| 2024-09-05 | 12,150.00 | 12,290.00 | 11,980.00 | 12,170.00 | 10,620.61 | 24,828 |
| 2024-09-04 | 12,270.00 | 12,340.00 | 12,200.00 | 12,200.00 | 10,646.79 | 15,554 |
| 2024-09-03 | 12,260.00 | 12,370.00 | 12,220.00 | 12,280.00 | 10,716.61 | 1,973 |
| 2024-09-02 | 12,350.00 | 12,350.00 | 12,110.00 | 12,320.00 | 10,751.51 | 3,702 |
| 2024-08-30 | 12,650.00 | 12,650.00 | 12,320.00 | 12,350.00 | 10,777.69 | 8,194 |
| 2024-08-29 | 12,320.00 | 12,530.00 | 11,660.00 | 12,400.00 | 10,821.33 | 24,870 |
| 2024-08-28 | 12,380.00 | 12,420.00 | 12,320.00 | 12,360.00 | 10,786.42 | 11,535 |
| 2024-08-27 | 12,490.00 | 12,500.00 | 12,330.00 | 12,380.00 | 10,803.87 | 10,707 |
| 2024-08-26 | 12,490.00 | 13,000.00 | 12,200.00 | 12,330.00 | 10,760.24 | 16,609 |
| 2024-08-23 | 12,520.00 | 12,520.00 | 12,370.00 | 12,490.00 | 10,899.87 | 4,109 |
| 2024-08-22 | 12,680.00 | 12,680.00 | 12,500.00 | 12,520.00 | 10,926.05 | 5,446 |
| 2024-08-21 | 12,620.00 | 12,800.00 | 12,560.00 | 12,680.00 | 11,065.68 | 21,526 |
| 2024-08-20 | 12,590.00 | 12,900.00 | 12,590.00 | 12,720.00 | 11,100.59 | 25,140 |
| 2024-08-19 | 12,470.00 | 12,750.00 | 12,420.00 | 12,600.00 | 10,995.87 | 23,374 |
| 2024-08-16 | 12,550.00 | 12,550.00 | 12,300.00 | 12,470.00 | 10,882.42 | 7,330 |
| 2024-08-14 | 12,400.00 | 12,790.00 | 12,300.00 | 12,550.00 | 10,952.23 | 27,967 |
| 2024-08-13 | 11,980.00 | 13,440.00 | 11,830.00 | 12,640.00 | 11,030.77 | 74,711 |
| 2024-08-12 | 12,030.00 | 12,100.00 | 11,840.00 | 11,940.00 | 10,419.89 | 9,264 |
| 2024-08-09 | 11,830.00 | 12,150.00 | 11,830.00 | 12,030.00 | 10,498.43 | 4,615 |
| 2024-08-08 | 11,880.00 | 11,880.00 | 11,610.00 | 11,830.00 | 10,323.90 | 1,774 |
| 2024-08-07 | 11,680.00 | 11,850.00 | 11,680.00 | 11,720.00 | 10,227.90 | 12,575 |
| 2024-08-06 | 11,400.00 | 11,680.00 | 11,400.00 | 11,600.00 | 10,123.18 | 16,916 |
| 2024-08-05 | 11,820.00 | 12,180.00 | 11,230.00 | 11,570.00 | 10,097.00 | 35,614 |
| 2024-08-02 | 12,180.00 | 12,180.00 | 11,830.00 | 11,930.00 | 10,411.17 | 16,356 |
| 2024-08-01 | 11,910.00 | 12,100.00 | 11,910.00 | 12,090.00 | 10,550.80 | 13,430 |
| 2024-07-31 | 11,790.00 | 11,940.00 | 11,780.00 | 11,900.00 | 10,384.98 | 7,459 |
| 2024-07-30 | 11,730.00 | 11,840.00 | 11,730.00 | 11,750.00 | 10,254.08 | 2,241 |
| 2024-07-29 | 11,760.00 | 12,000.00 | 11,730.00 | 11,750.00 | 10,254.08 | 3,481 |
| 2024-07-26 | 11,840.00 | 11,840.00 | 11,750.00 | 11,760.00 | 10,262.81 | 2,594 |
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.