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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,100	11,960	11,960	12,100	11,870	6,499
February 19, 2026	11,950	11,920	11,920	12,090	11,870	5,992
February 13, 2026	11,990	11,900	11,900	12,030	11,890	2,172
February 12, 2026	12,130	11,990	11,990	12,130	11,750	6,991
February 11, 2026	11,990	12,000	12,000	12,090	11,950	4,339
February 10, 2026	11,930	11,940	11,940	11,990	11,880	1,541
February 09, 2026	11,940	11,880	11,880	11,940	11,810	6,572
February 06, 2026	11,880	11,930	11,930	11,950	11,700	2,270
February 05, 2026	12,000	11,980	11,980	12,060	11,900	14,163
February 04, 2026	11,860	11,990	11,990	11,990	11,780	5,196
February 03, 2026	11,830	11,870	11,870	11,930	11,800	10,324
February 02, 2026	11,910	11,830	11,830	11,920	11,550	19,486
January 30, 2026	11,870	11,930	11,930	12,000	11,730	11,133
January 29, 2026	11,860	11,880	11,880	12,080	11,760	10,222
January 28, 2026	11,820	11,860	11,860	11,940	11,810	5,049
January 27, 2026	11,970	11,840	11,840	12,010	11,300	8,519
January 26, 2026	12,020	12,000	12,000	12,200	11,910	7,841
January 23, 2026	11,900	12,160	12,160	12,180	11,870	16,165
January 22, 2026	11,790	11,900	11,900	11,950	11,740	10,962
January 21, 2026	11,810	11,800	11,800	11,870	11,660	4,209
January 20, 2026	11,650	11,810	11,810	11,810	11,580	6,867
January 19, 2026	11,790	11,700	11,700	11,790	11,490	7,267
January 16, 2026	11,800	11,550	11,550	11,920	11,520	23,240
January 15, 2026	11,740	11,750	11,750	11,960	11,690	12,520
January 14, 2026	11,580	11,740	11,740	11,940	11,580	10,202
January 13, 2026	11,530	11,670	11,670	11,770	11,480	9,984
January 12, 2026	11,710	11,530	11,530	11,940	11,190	79,562
January 09, 2026	11,630	11,700	11,700	11,800	11,510	15,783
January 08, 2026	11,750	11,500	11,500	11,810	11,500	6,039
January 07, 2026	11,840	11,730	11,730	11,840	11,670	6,551
January 06, 2026	11,860	11,800	11,800	12,000	11,790	6,701
January 05, 2026	12,080	11,860	11,860	12,080	11,770	8,676
January 02, 2026	12,510	12,080	12,080	12,590	11,750	11,998
December 30, 2025	12,630	12,500	12,500	12,630	12,460	2,135
December 29, 2025	12,840	12,630	12,630	12,840	12,460	11,813
December 26, 2025	13,150	12,950	12,950	13,180	12,940	4,050
December 24, 2025	12,910	13,150	13,150	13,230	12,670	14,254
December 23, 2025	13,010	12,910	12,910	13,010	12,850	2,948
December 22, 2025	13,090	13,010	13,010	13,090	12,890	7,240
December 19, 2025	13,200	13,130	13,130	13,220	13,010	13,015
December 18, 2025	12,700	13,200	13,200	13,200	12,700	9,002
December 17, 2025	12,610	12,750	12,750	12,750	12,610	5,870
December 16, 2025	12,640	12,600	12,600	12,640	12,530	2,844
December 15, 2025	12,520	12,640	12,640	12,780	12,520	10,536
December 12, 2025	12,680	12,670	12,670	12,740	12,000	6,808
December 11, 2025	12,560	12,670	12,670	12,740	12,560	6,017
December 10, 2025	12,780	12,670	12,670	12,780	12,650	9,472
December 09, 2025	12,610	12,780	12,780	12,780	12,610	4,410
December 08, 2025	12,630	12,730	12,730	12,740	12,320	4,186
December 05, 2025	12,680	12,710	12,710	12,740	12,580	3,463
December 04, 2025	12,600	12,640	12,640	12,650	12,600	2,169
December 03, 2025	12,550	12,600	12,600	12,640	12,500	9,981
December 02, 2025	12,540	12,640	12,640	12,640	12,520	2,873
December 01, 2025	12,650	12,530	12,530	12,650	12,430	8,583
November 28, 2025	12,410	12,550	12,550	12,580	12,410	11,283
November 27, 2025	12,370	12,410	12,410	12,450	12,310	2,591
November 26, 2025	12,380	12,370	12,370	12,490	12,230	3,605
November 25, 2025	12,300	12,370	12,370	12,490	12,230	6,072
November 24, 2025	12,230	12,330	12,330	12,330	12,200	12,767
November 21, 2025	12,060	12,140	12,140	12,190	12,000	19,677

DCM Corp. (024090.KS) KSC