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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	11,670	12,060	12,060	12,100	11,630	16,266
November 19, 2025	11,530	11,670	11,670	11,680	11,530	2,672
November 18, 2025	11,800	11,640	11,640	11,800	11,580	12,684
November 17, 2025	11,960	11,730	11,730	11,960	11,630	15,979
November 14, 2025	12,100	12,000	12,000	12,100	11,920	2,483
November 13, 2025	11,950	11,990	11,990	12,010	11,950	4,489
November 12, 2025	11,830	11,950	11,950	11,970	11,780	5,215
November 11, 2025	11,880	11,830	11,830	11,970	11,780	2,757
November 10, 2025	11,850	11,880	11,880	11,920	11,700	12,302
November 07, 2025	11,740	11,850	11,850	11,870	11,690	8,870
November 06, 2025	11,520	11,760	11,760	11,780	11,510	6,422
November 05, 2025	11,640	11,520	11,520	11,640	11,400	9,168
November 04, 2025	11,990	11,640	11,640	11,990	11,640	13,159
November 03, 2025	11,750	11,980	11,980	11,990	11,640	14,479
October 31, 2025	11,820	11,710	11,710	11,850	11,680	3,973
October 30, 2025	12,080	11,800	11,800	12,080	11,780	4,737
October 29, 2025	12,100	12,080	12,080	12,500	11,900	7,017
October 28, 2025	11,900	12,150	12,150	12,150	11,820	10,178
October 27, 2025	11,740	11,870	11,870	11,870	11,740	6,606
October 24, 2025	11,900	11,780	11,780	11,900	11,760	7,805
October 23, 2025	11,810	11,900	11,900	11,900	11,810	3,870
October 22, 2025	11,810	11,820	11,820	11,830	11,740	5,557
October 21, 2025	11,930	11,840	11,840	11,980	11,830	4,256
October 20, 2025	11,840	11,930	11,930	12,050	11,770	1,895
October 17, 2025	12,010	11,840	11,840	12,010	11,760	2,530
October 16, 2025	11,880	11,850	11,850	11,930	11,800	92,068
October 15, 2025	11,740	11,880	11,880	11,880	11,720	3,652
October 14, 2025	11,860	11,740	11,740	11,860	11,670	2,286
October 13, 2025	11,600	11,620	11,620	11,760	11,580	6,352
October 10, 2025	11,660	11,690	11,690	11,800	11,660	4,899
October 02, 2025	11,850	11,750	11,750	11,850	11,730	2,429
October 01, 2025	11,850	11,750	11,750	11,890	11,670	9,537
September 30, 2025	11,880	11,850	11,850	11,900	11,820	1,351
September 29, 2025	11,810	11,850	11,850	12,000	11,800	11,780
September 26, 2025	11,970	11,970	11,970	11,970	11,800	5,373
September 25, 2025	11,880	11,970	11,970	11,980	11,880	4,711
September 24, 2025	12,000	11,990	11,990	12,020	11,870	4,395
September 23, 2025	11,990	11,990	11,990	11,990	11,880	722
September 22, 2025	11,920	11,890	11,890	12,090	11,830	7,619
September 19, 2025	11,910	11,920	11,920	11,970	11,860	2,117
September 18, 2025	12,120	11,900	11,900	12,220	11,900	9,403
September 17, 2025	12,220	12,000	12,000	12,540	12,000	13,658
September 16, 2025	12,330	12,240	12,240	12,450	12,150	8,474
September 15, 2025	12,520	12,450	12,450	12,680	12,360	5,824
September 12, 2025	12,670	12,510	12,510	12,670	12,490	11,791
September 11, 2025	12,700	12,520	12,520	12,700	12,470	6,582
September 10, 2025	12,580	12,620	12,620	12,650	12,500	3,986
September 09, 2025	12,540	12,580	12,580	12,800	12,500	2,546
September 08, 2025	12,470	12,540	12,540	12,600	12,470	1,838

DCM Corp. (024090.KS) KSC