DCM Corp. (KRX:024090)
South Korea
· Delayed Price · Currency is KRW 12,710
+70 (0.55%)
At close: Dec 5, 2025
DCM Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,680.00 | 12,740.00 | 12,580.00 | 12,710.00 | 12,710.00 | 0.55% | 3,430 |
| Dec 4, 2025 | 12,600.00 | 12,650.00 | 12,600.00 | 12,640.00 | 12,640.00 | 0.32% | 2,135 |
| Dec 3, 2025 | 12,550.00 | 12,640.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.32% | 8,659 |
| Dec 2, 2025 | 12,540.00 | 12,640.00 | 12,520.00 | 12,640.00 | 12,640.00 | 0.88% | 2,854 |
| Dec 1, 2025 | 12,650.00 | 12,650.00 | 12,430.00 | 12,530.00 | 12,530.00 | -0.16% | 8,583 |
| Nov 28, 2025 | 12,410.00 | 12,580.00 | 12,410.00 | 12,550.00 | 12,550.00 | 1.13% | 11,199 |
| Nov 27, 2025 | 12,370.00 | 12,450.00 | 12,310.00 | 12,410.00 | 12,410.00 | 0.32% | 2,554 |
| Nov 26, 2025 | 12,380.00 | 12,490.00 | 12,230.00 | 12,370.00 | 12,370.00 | - | 3,600 |
| Nov 25, 2025 | 12,300.00 | 12,490.00 | 12,230.00 | 12,370.00 | 12,370.00 | 0.32% | 6,041 |
| Nov 24, 2025 | 12,230.00 | 12,330.00 | 12,200.00 | 12,330.00 | 12,330.00 | 1.57% | 12,717 |
| Nov 21, 2025 | 12,060.00 | 12,190.00 | 12,000.00 | 12,140.00 | 12,140.00 | 0.66% | 19,580 |
| Nov 20, 2025 | 11,670.00 | 12,100.00 | 11,630.00 | 12,060.00 | 12,060.00 | 3.34% | 16,198 |
| Nov 19, 2025 | 11,530.00 | 11,680.00 | 11,530.00 | 11,670.00 | 11,670.00 | 0.26% | 2,672 |
| Nov 18, 2025 | 11,800.00 | 11,800.00 | 11,580.00 | 11,640.00 | 11,640.00 | -0.77% | 11,976 |
| Nov 17, 2025 | 11,960.00 | 11,960.00 | 11,630.00 | 11,730.00 | 11,730.00 | -2.09% | 15,979 |
| Nov 14, 2025 | 12,100.00 | 12,100.00 | 11,920.00 | 11,980.00 | 11,980.00 | -0.17% | 3,047 |
| Nov 13, 2025 | 11,950.00 | 12,010.00 | 11,950.00 | 12,000.00 | 12,000.00 | 0.42% | 5,127 |
| Nov 12, 2025 | 11,830.00 | 11,970.00 | 11,780.00 | 11,950.00 | 11,950.00 | 1.01% | 5,215 |
| Nov 11, 2025 | 11,880.00 | 11,970.00 | 11,780.00 | 11,830.00 | 11,830.00 | -0.42% | 2,757 |
| Nov 10, 2025 | 11,850.00 | 11,920.00 | 11,700.00 | 11,880.00 | 11,880.00 | 0.25% | 12,302 |
| Nov 7, 2025 | 11,740.00 | 11,870.00 | 11,690.00 | 11,850.00 | 11,850.00 | 0.77% | 8,652 |
| Nov 6, 2025 | 11,520.00 | 11,780.00 | 11,510.00 | 11,760.00 | 11,760.00 | 2.08% | 6,255 |
| Nov 5, 2025 | 11,640.00 | 11,640.00 | 11,400.00 | 11,520.00 | 11,520.00 | -1.03% | 9,168 |
| Nov 4, 2025 | 11,990.00 | 11,990.00 | 11,640.00 | 11,640.00 | 11,640.00 | -2.84% | 13,159 |
| Nov 3, 2025 | 11,750.00 | 11,990.00 | 11,640.00 | 11,980.00 | 11,980.00 | 2.31% | 14,379 |
| Oct 31, 2025 | 11,820.00 | 11,850.00 | 11,680.00 | 11,710.00 | 11,710.00 | -0.76% | 3,973 |
| Oct 30, 2025 | 12,080.00 | 12,080.00 | 11,780.00 | 11,800.00 | 11,800.00 | -2.32% | 4,737 |
| Oct 29, 2025 | 12,100.00 | 12,500.00 | 11,900.00 | 12,080.00 | 12,080.00 | -0.58% | 7,017 |
| Oct 28, 2025 | 11,900.00 | 12,150.00 | 11,820.00 | 12,150.00 | 12,150.00 | 2.36% | 10,178 |
| Oct 27, 2025 | 11,740.00 | 11,870.00 | 11,740.00 | 11,870.00 | 11,870.00 | 0.76% | 6,440 |
| Oct 24, 2025 | 11,900.00 | 11,900.00 | 11,760.00 | 11,780.00 | 11,780.00 | -1.01% | 8,027 |
| Oct 23, 2025 | 11,810.00 | 11,900.00 | 11,810.00 | 11,900.00 | 11,900.00 | 0.68% | 3,870 |
| Oct 22, 2025 | 11,810.00 | 11,830.00 | 11,740.00 | 11,820.00 | 11,820.00 | -0.17% | 5,473 |
| Oct 21, 2025 | 11,930.00 | 11,980.00 | 11,830.00 | 11,840.00 | 11,840.00 | -0.75% | 4,245 |
| Oct 20, 2025 | 11,840.00 | 12,050.00 | 11,770.00 | 11,930.00 | 11,930.00 | 0.76% | 1,895 |
| Oct 17, 2025 | 12,010.00 | 12,010.00 | 11,760.00 | 11,840.00 | 11,840.00 | -0.08% | 2,530 |
| Oct 16, 2025 | 11,880.00 | 11,930.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.25% | 92,068 |
| Oct 15, 2025 | 11,740.00 | 11,880.00 | 11,720.00 | 11,880.00 | 11,880.00 | 1.19% | 3,591 |
| Oct 14, 2025 | 11,860.00 | 11,860.00 | 11,670.00 | 11,740.00 | 11,740.00 | 1.03% | 2,286 |
| Oct 13, 2025 | 11,600.00 | 11,760.00 | 11,580.00 | 11,620.00 | 11,620.00 | -0.60% | 6,352 |
| Oct 10, 2025 | 11,660.00 | 11,800.00 | 11,660.00 | 11,690.00 | 11,690.00 | -0.51% | 4,899 |
| Oct 2, 2025 | 11,850.00 | 11,850.00 | 11,730.00 | 11,750.00 | 11,750.00 | - | 2,350 |
| Oct 1, 2025 | 11,850.00 | 11,890.00 | 11,670.00 | 11,750.00 | 11,750.00 | -0.84% | 9,537 |
| Sep 30, 2025 | 11,880.00 | 11,900.00 | 11,820.00 | 11,850.00 | 11,850.00 | - | 1,351 |
| Sep 29, 2025 | 11,810.00 | 12,000.00 | 11,800.00 | 11,850.00 | 11,850.00 | -1.00% | 11,622 |
| Sep 26, 2025 | 11,970.00 | 11,970.00 | 11,800.00 | 11,970.00 | 11,970.00 | - | 5,373 |
| Sep 25, 2025 | 11,880.00 | 11,980.00 | 11,880.00 | 11,970.00 | 11,970.00 | -0.17% | 4,711 |
| Sep 24, 2025 | 12,000.00 | 12,020.00 | 11,870.00 | 11,990.00 | 11,990.00 | - | 4,395 |
| Sep 23, 2025 | 11,990.00 | 11,990.00 | 11,880.00 | 11,990.00 | 11,990.00 | 0.84% | 722 |
| Sep 22, 2025 | 11,920.00 | 12,090.00 | 11,830.00 | 11,890.00 | 11,890.00 | -0.25% | 7,619 |