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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	12,310	12,470	12,470	12,550	12,310	5,163
September 04, 2025	12,430	12,430	12,430	12,500	12,310	3,200
September 03, 2025	12,290	12,430	12,430	12,490	12,290	4,027
September 02, 2025	12,330	12,400	12,400	12,560	12,230	1,291
September 01, 2025	12,290	12,330	12,330	12,410	12,290	1,875
August 29, 2025	12,550	12,340	12,340	12,550	12,260	1,919
August 28, 2025	12,250	12,340	12,340	12,370	12,240	6,117
August 27, 2025	12,260	12,330	12,330	12,330	12,210	1,836
August 26, 2025	12,330	12,330	12,330	12,370	12,200	1,418
August 25, 2025	12,260	12,330	12,330	12,400	12,000	19,754
August 22, 2025	12,220	12,260	12,260	12,340	12,160	813
August 21, 2025	12,200	12,160	12,160	12,220	12,110	6,191
August 20, 2025	12,220	12,200	12,200	12,260	11,960	11,670
August 19, 2025	12,400	12,280	12,280	12,420	12,220	3,931
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

DCM Corp. (024090.KS) KSC