DCM Corp. - 024090.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12,400	12,400	12,400	12,660	12,270	8,687
August 14, 2025	12,800	12,500	12,500	12,880	12,310	18,760
August 13, 2025	13,140	12,900	12,900	13,140	12,830	6,769
August 12, 2025	13,110	13,140	13,140	13,500	13,030	3,180
August 11, 2025	12,960	13,110	13,110	13,110	12,840	6,076
August 08, 2025	12,680	12,900	12,900	12,930	12,680	2,511
August 07, 2025	12,880	12,800	12,800	12,880	12,730	10,919
August 06, 2025	12,750	12,770	12,770	12,820	12,730	2,416
August 05, 2025	12,520	12,750	12,750	12,780	12,510	14,109
August 04, 2025	12,200	12,540	12,540	12,680	12,140	114,974
August 01, 2025	13,250	13,120	13,120	13,260	12,960	14,512
July 31, 2025	13,480	13,380	13,380	13,480	13,210	8,985
July 30, 2025	13,500	13,340	13,340	13,720	13,250	13,110
July 29, 2025	13,360	13,480	13,480	13,880	13,310	4,492
July 28, 2025	13,590	13,310	13,310	13,600	13,280	10,432
July 25, 2025	13,930	13,590	13,590	14,030	13,400	5,516
July 24, 2025	14,090	13,910	13,910	14,150	13,900	3,270
July 23, 2025	14,060	14,020	14,020	14,080	13,960	2,167
July 22, 2025	14,120	14,000	14,000	14,160	14,000	3,600
July 21, 2025	14,020	14,120	14,120	14,150	14,000	2,739
July 18, 2025	14,390	14,080	14,080	14,480	14,000	9,329
July 17, 2025	14,490	14,390	14,390	14,580	14,010	14,173
July 16, 2025	14,680	14,480	14,480	14,680	14,370	6,816
July 15, 2025	14,600	14,630	14,630	14,690	14,560	795
July 14, 2025	14,680	14,600	14,600	14,700	14,530	5,467
July 11, 2025	14,600	14,510	14,510	14,740	14,480	6,622
July 10, 2025	14,460	14,640	14,640	14,790	14,400	11,170
July 09, 2025	14,040	14,500	14,500	14,790	14,000	28,443
July 08, 2025	13,890	14,000	14,000	14,000	13,820	5,705
July 07, 2025	13,920	13,790	13,790	13,920	13,750	2,278
July 04, 2025	13,920	13,920	13,920	13,960	13,850	2,641
July 03, 2025	13,800	13,930	13,930	14,140	13,760	11,637
July 02, 2025	13,890	13,800	13,800	13,890	13,700	2,256
July 01, 2025	13,710	13,840	13,840	13,910	13,710	4,683
June 30, 2025	13,870	13,800	13,800	13,900	13,700	2,545
June 27, 2025	13,800	13,880	13,880	14,000	13,720	7,152
June 26, 2025	13,770	13,860	13,860	13,940	13,670	27,327
June 25, 2025	13,590	13,770	13,770	13,770	13,510	13,960
June 24, 2025	13,490	13,560	13,560	13,710	13,490	7,742
June 23, 2025	13,740	13,490	13,490	13,740	13,460	2,757
June 20, 2025	13,680	13,540	13,540	13,770	13,500	6,592
June 19, 2025	13,520	13,560	13,560	13,720	13,520	11,809
June 18, 2025	13,700	13,600	13,600	13,770	13,440	9,916
June 17, 2025	13,700	13,600	13,600	13,820	13,530	11,718
June 16, 2025	13,700	13,670	13,670	13,710	13,200	18,819
June 13, 2025	13,880	13,710	13,710	13,880	13,200	25,401
June 12, 2025	13,720	13,770	13,770	13,890	13,640	11,439
June 11, 2025	13,360	13,710	13,710	13,750	13,360	16,732
June 10, 2025	13,750	13,450	13,450	13,750	13,400	18,214
June 09, 2025	13,430	13,650	13,650	13,750	13,430	19,678
June 05, 2025	13,350	13,470	13,470	13,520	13,330	9,469
June 04, 2025	12,900	13,320	13,320	13,380	12,900	8,917
June 02, 2025	12,850	13,010	13,010	13,170	12,850	14,267
May 30, 2025	12,790	12,850	12,850	12,850	12,670	6,088
May 29, 2025	12,620	12,790	12,790	12,790	12,570	19,683
May 28, 2025	12,560	12,660	12,660	12,770	12,490	15,325
May 27, 2025	12,600	12,610	12,610	12,790	12,520	18,707
May 26, 2025	12,660	12,700	12,700	12,830	12,460	11,210
May 23, 2025	12,560	12,660	12,660	12,760	12,550	10,449
May 22, 2025	12,610	12,560	12,560	12,760	12,360	19,775

DCM Corp. (024090.KS) KSC