DASAN DMC Co., Ltd. (KOSDAQ:208860)
South Korea
· Delayed Price · Currency is KRW 1,339.00
-4.00 (-0.30%)
Last updated: Dec 4, 2025, 9:00 AM KST
DASAN DMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,355.00 | 1,355.00 | 1,309.00 | 1,320.00 | 1,320.00 | -1.42% | 47,785 |
| Dec 4, 2025 | 1,363.00 | 1,365.00 | 1,305.00 | 1,339.00 | 1,339.00 | -0.30% | 34,196 |
| Dec 3, 2025 | 1,374.00 | 1,384.00 | 1,341.00 | 1,343.00 | 1,343.00 | -1.90% | 58,960 |
| Dec 2, 2025 | 1,378.00 | 1,378.00 | 1,360.00 | 1,369.00 | 1,369.00 | -0.29% | 22,167 |
| Dec 1, 2025 | 1,372.00 | 1,377.00 | 1,356.00 | 1,373.00 | 1,373.00 | 0.07% | 59,320 |
| Nov 28, 2025 | 1,375.00 | 1,391.00 | 1,361.00 | 1,372.00 | 1,372.00 | -1.51% | 42,095 |
| Nov 27, 2025 | 1,435.00 | 1,435.00 | 1,393.00 | 1,393.00 | 1,393.00 | -0.36% | 18,108 |
| Nov 26, 2025 | 1,449.00 | 1,449.00 | 1,398.00 | 1,398.00 | 1,398.00 | -1.48% | 18,251 |
| Nov 25, 2025 | 1,425.00 | 1,425.00 | 1,419.00 | 1,419.00 | 1,419.00 | 2.68% | 33,533 |
| Nov 24, 2025 | 1,362.00 | 1,390.00 | 1,362.00 | 1,382.00 | 1,382.00 | 1.62% | 24,520 |
| Nov 21, 2025 | 1,370.00 | 1,370.00 | 1,357.00 | 1,360.00 | 1,360.00 | -0.73% | 43,147 |
| Nov 20, 2025 | 1,356.00 | 1,371.00 | 1,356.00 | 1,370.00 | 1,370.00 | 1.11% | 24,450 |
| Nov 19, 2025 | 1,391.00 | 1,391.00 | 1,351.00 | 1,355.00 | 1,355.00 | -2.59% | 28,698 |
| Nov 18, 2025 | 1,385.00 | 1,472.00 | 1,385.00 | 1,391.00 | 1,391.00 | -1.35% | 33,505 |
| Nov 17, 2025 | 1,450.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.76% | 63,046 |
| Nov 14, 2025 | 1,531.00 | 1,531.00 | 1,445.00 | 1,450.00 | 1,450.00 | -2.23% | 52,631 |
| Nov 13, 2025 | 1,471.00 | 1,503.00 | 1,451.00 | 1,483.00 | 1,483.00 | 1.02% | 57,819 |
| Nov 12, 2025 | 1,421.00 | 1,699.00 | 1,421.00 | 1,468.00 | 1,468.00 | 3.31% | 807,299 |
| Nov 11, 2025 | 1,455.00 | 1,465.00 | 1,421.00 | 1,421.00 | 1,421.00 | -0.98% | 28,476 |
| Nov 10, 2025 | 1,409.00 | 1,457.00 | 1,409.00 | 1,435.00 | 1,435.00 | 2.14% | 54,487 |
| Nov 7, 2025 | 1,480.00 | 1,480.00 | 1,405.00 | 1,405.00 | 1,405.00 | -3.57% | 32,330 |
| Nov 6, 2025 | 1,456.00 | 1,484.00 | 1,455.00 | 1,457.00 | 1,457.00 | -0.21% | 43,246 |
| Nov 5, 2025 | 1,501.00 | 1,505.00 | 1,405.00 | 1,460.00 | 1,460.00 | -2.99% | 64,586 |
| Nov 4, 2025 | 1,508.00 | 1,528.00 | 1,501.00 | 1,505.00 | 1,505.00 | -0.20% | 39,577 |
| Nov 3, 2025 | 1,531.00 | 1,556.00 | 1,500.00 | 1,508.00 | 1,508.00 | -1.50% | 91,897 |
| Oct 31, 2025 | 1,553.00 | 1,579.00 | 1,520.00 | 1,531.00 | 1,531.00 | -1.42% | 49,634 |
| Oct 30, 2025 | 1,564.00 | 1,617.00 | 1,550.00 | 1,553.00 | 1,553.00 | -0.70% | 47,397 |
| Oct 29, 2025 | 1,561.00 | 1,585.00 | 1,550.00 | 1,564.00 | 1,564.00 | 0.19% | 18,852 |
| Oct 28, 2025 | 1,604.00 | 1,604.00 | 1,560.00 | 1,561.00 | 1,561.00 | -1.82% | 51,587 |
| Oct 27, 2025 | 1,600.00 | 1,635.00 | 1,587.00 | 1,590.00 | 1,590.00 | -0.63% | 50,236 |
| Oct 24, 2025 | 1,598.00 | 1,625.00 | 1,582.00 | 1,600.00 | 1,600.00 | 0.13% | 45,619 |
| Oct 23, 2025 | 1,609.00 | 1,610.00 | 1,591.00 | 1,598.00 | 1,598.00 | -0.68% | 35,822 |
| Oct 22, 2025 | 1,633.00 | 1,633.00 | 1,589.00 | 1,609.00 | 1,609.00 | 0.88% | 27,801 |
| Oct 21, 2025 | 1,594.00 | 1,630.00 | 1,593.00 | 1,595.00 | 1,595.00 | 0.19% | 24,907 |
| Oct 20, 2025 | 1,580.00 | 1,624.00 | 1,580.00 | 1,592.00 | 1,592.00 | -0.69% | 27,474 |
| Oct 17, 2025 | 1,620.00 | 1,680.00 | 1,601.00 | 1,603.00 | 1,603.00 | -0.43% | 31,441 |
| Oct 16, 2025 | 1,610.00 | 1,631.00 | 1,599.00 | 1,610.00 | 1,610.00 | - | 53,394 |
| Oct 15, 2025 | 1,619.00 | 1,626.00 | 1,601.00 | 1,610.00 | 1,610.00 | -0.37% | 21,426 |
| Oct 14, 2025 | 1,617.00 | 1,665.00 | 1,605.00 | 1,616.00 | 1,616.00 | - | 31,037 |
| Oct 13, 2025 | 1,853.00 | 1,853.00 | 1,599.00 | 1,616.00 | 1,616.00 | -1.76% | 64,173 |
| Oct 10, 2025 | 1,685.00 | 1,685.00 | 1,600.00 | 1,645.00 | 1,645.00 | -2.20% | 115,067 |
| Oct 2, 2025 | 1,719.00 | 1,724.00 | 1,674.00 | 1,682.00 | 1,682.00 | -2.15% | 72,788 |
| Oct 1, 2025 | 1,684.00 | 1,730.00 | 1,684.00 | 1,719.00 | 1,719.00 | 2.32% | 31,472 |
| Sep 30, 2025 | 1,720.00 | 1,741.00 | 1,680.00 | 1,680.00 | 1,680.00 | -2.78% | 35,554 |
| Sep 29, 2025 | 1,712.00 | 1,773.00 | 1,712.00 | 1,728.00 | 1,728.00 | 0.93% | 12,450 |
| Sep 26, 2025 | 1,763.00 | 1,769.00 | 1,624.00 | 1,712.00 | 1,712.00 | -2.89% | 36,362 |
| Sep 25, 2025 | 1,836.00 | 1,837.00 | 1,760.00 | 1,763.00 | 1,763.00 | -2.54% | 57,136 |
| Sep 24, 2025 | 1,850.00 | 1,856.00 | 1,804.00 | 1,809.00 | 1,809.00 | -0.71% | 33,410 |
| Sep 23, 2025 | 1,812.00 | 1,856.00 | 1,789.00 | 1,822.00 | 1,822.00 | 0.55% | 34,353 |
| Sep 22, 2025 | 1,856.00 | 1,856.00 | 1,803.00 | 1,812.00 | 1,812.00 | -2.89% | 49,170 |