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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

DCM Corp. (024090.KS) KSC