Want to see KR:024090 full AI Analyst Report?
DCM Corp (024090) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11,740.00 | 11,850.00 | 11,730.00 | 11,790.00 | 11,790.00 | +0.77% | 2,764 | 0.35 |
| Oct 29, 2026 | 12,050.00 | 12,050.00 | 11,640.00 | 11,700.00 | 11,700.00 | +0.09% | 2,121 | 0.27 |
| Oct 28, 2026 | 11,690.00 | 11,950.00 | 11,540.00 | 11,690.00 | 11,690.00 | +0.00% | 5,818 | 0.75 |
| Oct 27, 2026 | 11,760.00 | 11,760.00 | 11,650.00 | 11,690.00 | 11,690.00 | -0.60% | 5,373 | 0.70 |
| Oct 26, 2026 | 11,910.00 | 11,910.00 | 11,690.00 | 11,760.00 | 11,760.00 | -1.51% | 11,190 | 1.44 |
| Oct 23, 2026 | 11,990.00 | 11,990.00 | 11,700.00 | 11,940.00 | 11,940.00 | -0.33% | 2,728 | 0.35 |
| Oct 22, 2026 | 12,060.00 | 12,070.00 | 11,930.00 | 11,980.00 | 11,980.00 | +0.00% | 8,261 | 1.07 |
| Oct 21, 2026 | 12,220.00 | 12,220.00 | 11,930.00 | 11,980.00 | 11,980.00 | -0.08% | 5,244 | 0.68 |
| Oct 20, 2026 | 12,360.00 | 12,360.00 | 11,940.00 | 11,990.00 | 11,990.00 | -2.44% | 14,459 | 1.94 |
| Oct 19, 2026 | 12,620.00 | 12,620.00 | 12,150.00 | 12,290.00 | 12,290.00 | -1.52% | 26,903 | 3.81 |
| Oct 16, 2026 | 12,240.00 | 12,620.00 | 12,240.00 | 12,480.00 | 12,480.00 | +0.97% | 27,789 | 4.16 |
| Oct 15, 2026 | 12,660.00 | 12,700.00 | 12,010.00 | 12,360.00 | 12,360.00 | -2.06% | 25,577 | 4.00 |
| Oct 14, 2026 | 12,340.00 | 12,700.00 | 11,850.00 | 12,620.00 | 12,620.00 | +2.19% | 35,916 | 6.16 |
| Oct 13, 2026 | 11,810.00 | 12,350.00 | 11,450.00 | 12,350.00 | 12,350.00 | +2.24% | 48,341 | 9.50 |
| Oct 12, 2026 | 11,530.00 | 13,400.00 | 11,320.00 | 12,080.00 | 12,080.00 | +6.15% | 102,642 | 29.29 |
| Oct 09, 2026 | 11,380.00 | 11,530.00 | 11,310.00 | 11,380.00 | 11,380.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11,350.00 | 11,530.00 | 11,310.00 | 11,380.00 | 11,380.00 | +0.26% | 2,831 | 0.79 |
| Oct 07, 2026 | 11,420.00 | 11,470.00 | 11,320.00 | 11,350.00 | 11,350.00 | +0.00% | 3,757 | 1.06 |
| Oct 06, 2026 | 11,520.00 | 11,520.00 | 11,350.00 | 11,350.00 | 11,350.00 | -1.13% | 2,006 | 0.57 |
| Oct 05, 2026 | 11,480.00 | 11,500.00 | 11,420.00 | 11,480.00 | 11,480.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 11,470.00 | 11,500.00 | 11,420.00 | 11,480.00 | 11,480.00 | +0.00% | 1,470 | 0.41 |
| Oct 01, 2026 | 11,470.00 | 11,480.00 | 11,330.00 | 11,480.00 | 11,480.00 | +0.35% | 2,642 | 0.72 |
| Sep 30, 2026 | 11,380.00 | 11,500.00 | 11,380.00 | 11,440.00 | 11,440.00 | +0.44% | 1,717 | 0.46 |
| Sep 29, 2026 | 11,460.00 | 11,510.00 | 11,340.00 | 11,390.00 | 11,390.00 | -0.26% | 1,652 | 0.43 |
| Sep 28, 2026 | 11,480.00 | 11,530.00 | 11,420.00 | 11,420.00 | 11,420.00 | -0.52% | 495 | 0.13 |
| Sep 25, 2026 | 11,480.00 | 11,550.00 | 11,460.00 | 11,480.00 | 11,480.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11,480.00 | 11,550.00 | 11,460.00 | 11,480.00 | 11,480.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 11,460.00 | 11,550.00 | 11,460.00 | 11,480.00 | 11,480.00 | -0.17% | 532 | 0.13 |
| Sep 22, 2026 | 11,590.00 | 11,640.00 | 11,460.00 | 11,500.00 | 11,500.00 | +0.09% | 1,928 | 0.46 |
| Sep 21, 2026 | 11,550.00 | 11,580.00 | 11,490.00 | 11,490.00 | 11,490.00 | -0.09% | 1,078 | 0.25 |
| Sep 18, 2026 | 11,550.00 | 11,590.00 | 11,490.00 | 11,500.00 | 11,500.00 | -0.43% | 2,892 | 0.68 |
| Sep 17, 2026 | 11,700.00 | 11,750.00 | 11,490.00 | 11,550.00 | 11,550.00 | -1.28% | 7,633 | 1.82 |
| Sep 16, 2026 | 11,590.00 | 11,700.00 | 11,590.00 | 11,700.00 | 11,700.00 | +0.09% | 788 | 0.18 |
| Sep 15, 2026 | 11,630.00 | 11,740.00 | 11,600.00 | 11,690.00 | 11,690.00 | -0.34% | 1,044 | 0.24 |
| Sep 14, 2026 | 11,730.00 | 11,770.00 | 11,630.00 | 11,730.00 | 11,730.00 | +0.00% | 1,003 | 0.22 |
| Sep 11, 2026 | 11,770.00 | 11,770.00 | 11,690.00 | 11,730.00 | 11,730.00 | +0.34% | 1,831 | 0.40 |
| Sep 10, 2026 | 11,670.00 | 11,860.00 | 11,610.00 | 11,690.00 | 11,690.00 | -0.60% | 3,597 | 0.78 |
| Sep 09, 2026 | 11,750.00 | 11,880.00 | 11,750.00 | 11,760.00 | 11,760.00 | -0.17% | 132 | 0.03 |
| Sep 08, 2026 | 11,640.00 | 11,780.00 | 11,600.00 | 11,780.00 | 11,780.00 | +1.20% | 1,183 | 0.25 |
| Sep 07, 2026 | 11,720.00 | 11,720.00 | 11,630.00 | 11,640.00 | 11,640.00 | -0.77% | 871 | 0.18 |
| Sep 04, 2026 | 11,760.00 | 11,920.00 | 11,500.00 | 11,730.00 | 11,730.00 | -0.26% | 47,505 | 11.62 |
| Sep 03, 2026 | 11,610.00 | 11,790.00 | 11,450.00 | 11,760.00 | 11,760.00 | +2.08% | 12,730 | 3.17 |
| Sep 02, 2026 | 11,185.00 | 12,250.00 | 11,185.00 | 11,520.00 | 11,520.00 | +1.95% | 17,294 | 4.45 |
| Sep 01, 2026 | 11,250.00 | 11,300.00 | 11,220.00 | 11,300.00 | 11,300.00 | +0.44% | 436 | 0.10 |
| Aug 31, 2026 | 11,270.00 | 11,270.00 | 11,230.00 | 11,250.00 | 11,250.00 | -0.18% | 362 | 0.09 |
| Aug 28, 2026 | 11,210.00 | 11,290.00 | 11,170.00 | 11,270.00 | 11,270.00 | +0.54% | 5,456 | 1.29 |
| Aug 27, 2026 | 11,220.00 | 11,270.00 | 11,210.00 | 11,210.00 | 11,210.00 | +0.00% | 1,011 | 0.22 |
| Aug 26, 2026 | 11,260.00 | 11,900.00 | 10,800.00 | 11,210.00 | 11,210.00 | -0.44% | 4,217 | 0.91 |
| Aug 25, 2026 | 11,150.00 | 11,260.00 | 11,130.00 | 11,260.00 | 11,260.00 | +0.18% | 4,883 | 1.04 |
| Aug 24, 2026 | 11,470.00 | 11,470.00 | 11,110.00 | 11,240.00 | 11,240.00 | -1.92% | 7,847 | 1.67 |
