DMS CO Ltd 068790
KRX · South Korea · Electronic Technology
KRW 8,060.00-40.00 (-0.49%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,060.00 | -0.49% | KRW 8,100.00 | KRW 8,240.00 | KRW 7,950.00 | 34.72K |
| 2026-10-01 | KRW 8,100.00 | +2.14% | KRW 7,890.00 | KRW 8,270.00 | KRW 7,890.00 | 98.80K |
| 2026-09-30 | KRW 7,930.00 | -1.12% | KRW 8,020.00 | KRW 8,120.00 | KRW 7,850.00 | 56.17K |
| 2026-09-29 | KRW 8,020.00 | -0.50% | KRW 7,940.00 | KRW 8,150.00 | KRW 7,900.00 | 36.89K |
| 2026-09-28 | KRW 8,060.00 | +4.68% | KRW 7,770.00 | KRW 8,150.00 | KRW 7,350.00 | 97.34K |
| 2026-09-23 | KRW 7,700.00 | -0.39% | KRW 7,720.00 | KRW 7,860.00 | KRW 7,570.00 | 28.00K |
| 2026-09-22 | KRW 7,730.00 | +6.47% | KRW 7,290.00 | KRW 8,160.00 | KRW 7,290.00 | 192.37K |
| 2026-09-21 | KRW 7,260.00 | -0.68% | KRW 7,310.00 | KRW 7,460.00 | KRW 7,200.00 | 15.84K |
| 2026-09-18 | KRW 7,310.00 | +1.95% | KRW 7,170.00 | KRW 7,480.00 | KRW 7,120.00 | 36.64K |
| 2026-09-17 | KRW 7,170.00 | +2.58% | KRW 6,990.00 | KRW 7,170.00 | KRW 6,910.00 | 37.36K |
| 2026-09-16 | KRW 6,990.00 | +2.64% | KRW 6,800.00 | KRW 6,990.00 | KRW 6,750.00 | 13.69K |
| 2026-09-15 | KRW 6,810.00 | -2.44% | KRW 6,940.00 | KRW 7,100.00 | KRW 6,780.00 | 20.51K |
| 2026-09-14 | KRW 6,980.00 | +1.45% | KRW 6,870.00 | KRW 7,080.00 | KRW 6,630.00 | 28.45K |
| 2026-09-11 | KRW 6,880.00 | -4.31% | KRW 7,140.00 | KRW 7,140.00 | KRW 6,790.00 | 22.58K |
| 2026-09-10 | KRW 7,190.00 | +6.68% | KRW 6,740.00 | KRW 7,200.00 | KRW 6,740.00 | 45.32K |
| 2026-09-09 | KRW 6,740.00 | +1.97% | KRW 6,610.00 | KRW 6,750.00 | KRW 6,560.00 | 14.92K |
| 2026-09-08 | KRW 6,610.00 | -1.34% | KRW 6,900.00 | KRW 6,900.00 | KRW 6,510.00 | 20.39K |
| 2026-09-07 | KRW 6,700.00 | +0.45% | KRW 6,610.00 | KRW 6,800.00 | KRW 6,570.00 | 18.41K |
| 2026-09-04 | KRW 6,670.00 | +0.15% | KRW 6,790.00 | KRW 6,790.00 | KRW 6,570.00 | 18.47K |
| 2026-09-03 | KRW 6,660.00 | +1.68% | KRW 6,680.00 | KRW 7,340.00 | KRW 6,380.00 | 91.02K |
| 2026-09-02 | KRW 6,550.00 | -8.65% | KRW 7,110.00 | KRW 7,110.00 | KRW 6,550.00 | 69.96K |
| 2026-09-01 | KRW 7,170.00 | -0.83% | KRW 7,230.00 | KRW 7,230.00 | KRW 7,130.00 | 8.95K |
| 2026-08-31 | KRW 7,230.00 | -0.28% | KRW 7,300.00 | KRW 7,300.00 | KRW 7,130.00 | 12.26K |
| 2026-08-28 | KRW 7,250.00 | -0.55% | KRW 7,360.00 | KRW 7,360.00 | KRW 7,220.00 | 11.14K |
| 2026-08-27 | KRW 7,290.00 | -1.62% | KRW 7,410.00 | KRW 7,550.00 | KRW 7,280.00 | 20.41K |
| 2026-08-26 | KRW 7,410.00 | -2.76% | KRW 7,650.00 | KRW 7,650.00 | KRW 7,410.00 | 62.64K |
| 2026-08-25 | KRW 7,620.00 | +0.13% | KRW 7,730.00 | KRW 7,730.00 | KRW 7,440.00 | 74.35K |
| 2026-08-24 | KRW 7,610.00 | +0.66% | KRW 7,580.00 | KRW 7,730.00 | KRW 7,440.00 | 86.54K |
| 2026-08-21 | KRW 7,560.00 | -1.18% | KRW 7,650.00 | KRW 7,700.00 | KRW 7,370.00 | 92.93K |
| 2026-08-20 | KRW 7,650.00 | +2.82% | KRW 7,440.00 | KRW 7,780.00 | KRW 7,350.00 | 96.28K |
| 2026-08-19 | KRW 7,440.00 | +0.13% | KRW 7,300.00 | KRW 7,470.00 | KRW 7,200.00 | 71.83K |
| 2026-08-18 | KRW 7,430.00 | +2.06% | KRW 7,300.00 | KRW 7,470.00 | KRW 7,190.00 | 94.51K |
| 2026-08-14 | KRW 7,280.00 | -2.15% | KRW 7,420.00 | KRW 7,810.00 | KRW 7,070.00 | 209.06K |
| 2026-08-13 | KRW 7,440.00 | -1.72% | KRW 7,570.00 | KRW 7,570.00 | KRW 7,250.00 | 112.61K |
| 2026-08-12 | KRW 7,570.00 | -7.23% | KRW 8,160.00 | KRW 8,280.00 | KRW 7,520.00 | 172.95K |
| 2026-08-11 | KRW 8,160.00 | +0.62% | KRW 8,110.00 | KRW 8,300.00 | KRW 8,040.00 | 69.43K |
| 2026-08-10 | KRW 8,110.00 | +0.12% | KRW 8,050.00 | KRW 8,200.00 | KRW 7,940.00 | 79.67K |
| 2026-08-07 | KRW 8,100.00 | -1.70% | KRW 8,240.00 | KRW 8,330.00 | KRW 7,990.00 | 101.10K |
| 2026-08-06 | KRW 8,240.00 | +1.48% | KRW 8,200.00 | KRW 8,470.00 | KRW 8,140.00 | 221.60K |
| 2026-08-05 | KRW 8,120.00 | +0.25% | KRW 8,100.00 | KRW 8,200.00 | KRW 7,860.00 | 137.80K |
| 2026-08-04 | KRW 8,100.00 | -0.61% | KRW 8,050.00 | KRW 8,280.00 | KRW 8,000.00 | 94.29K |
| 2026-08-03 | KRW 8,150.00 | 0.00% | KRW 8,150.00 | KRW 8,410.00 | KRW 7,960.00 | 106.72K |
| 2026-07-31 | KRW 8,150.00 | +4.49% | KRW 7,890.00 | KRW 8,390.00 | KRW 7,800.00 | 239.69K |
| 2026-07-30 | KRW 7,800.00 | +8.48% | KRW 7,190.00 | KRW 7,900.00 | KRW 7,020.00 | 147.17K |
| 2026-07-29 | KRW 7,190.00 | -2.44% | KRW 7,340.00 | KRW 7,910.00 | KRW 7,010.00 | 249.17K |
| 2026-07-28 | KRW 7,370.00 | -2.77% | KRW 7,520.00 | KRW 7,570.00 | KRW 7,010.00 | 257.84K |
| 2026-07-27 | KRW 7,580.00 | -5.37% | KRW 8,010.00 | KRW 8,010.00 | KRW 7,300.00 | 208.29K |
| 2026-07-24 | KRW 8,010.00 | -2.67% | KRW 8,300.00 | KRW 8,450.00 | KRW 7,660.00 | 283.64K |
| 2026-07-23 | KRW 8,230.00 | -1.08% | KRW 8,310.00 | KRW 8,660.00 | KRW 8,070.00 | 141.62K |
| 2026-07-22 | KRW 8,320.00 | -2.46% | KRW 8,570.00 | KRW 8,780.00 | KRW 8,320.00 | 185.77K |
| 2026-07-21 | KRW 8,530.00 | +11.50% | KRW 7,700.00 | KRW 8,560.00 | KRW 7,610.00 | 410.84K |
| 2026-07-20 | KRW 7,650.00 | +6.40% | KRW 7,220.00 | KRW 7,850.00 | KRW 7,020.00 | 377.62K |
| 2026-07-16 | KRW 7,190.00 | +1.70% | KRW 7,120.00 | KRW 7,250.00 | KRW 6,950.00 | 74.99K |
| 2026-07-15 | KRW 7,070.00 | +7.94% | KRW 6,740.00 | KRW 7,130.00 | KRW 6,600.00 | 93.88K |
| 2026-07-14 | KRW 6,550.00 | +1.55% | KRW 6,490.00 | KRW 6,800.00 | KRW 6,380.00 | 77.78K |
| 2026-07-13 | KRW 6,450.00 | -6.39% | KRW 6,890.00 | KRW 6,920.00 | KRW 6,350.00 | 60.63K |
| 2026-07-10 | KRW 6,890.00 | +10.06% | KRW 6,260.00 | KRW 6,890.00 | KRW 6,260.00 | 117.61K |
| 2026-07-09 | KRW 6,260.00 | +0.48% | KRW 6,230.00 | KRW 6,320.00 | KRW 6,030.00 | 37.21K |
| 2026-07-08 | KRW 6,230.00 | +2.13% | KRW 6,090.00 | KRW 6,450.00 | KRW 5,890.00 | 69.30K |
| 2026-07-07 | KRW 6,100.00 | +0.49% | KRW 6,100.00 | KRW 6,180.00 | KRW 5,800.00 | 56.78K |
| 2026-07-06 | KRW 6,070.00 | +3.76% | KRW 5,860.00 | KRW 6,410.00 | KRW 5,620.00 | 115.91K |
| 2026-07-03 | KRW 5,850.00 | +8.33% | KRW 5,400.00 | KRW 5,900.00 | KRW 5,090.00 | 104.48K |
| 2026-07-02 | KRW 5,400.00 | +4.25% | KRW 5,140.00 | KRW 5,450.00 | KRW 4,910.00 | 63.54K |
| 2026-07-01 | KRW 5,180.00 | +1.37% | KRW 5,160.00 | KRW 5,440.00 | KRW 5,050.00 | 38.83K |
| 2026-06-30 | KRW 5,110.00 | -3.04% | KRW 5,300.00 | KRW 5,440.00 | KRW 5,000.00 | 47.11K |
| 2026-06-29 | KRW 5,270.00 | +12.85% | KRW 4,690.00 | KRW 5,740.00 | KRW 4,670.00 | 182.42K |
| 2026-06-26 | KRW 4,670.00 | +5.54% | KRW 4,345.00 | KRW 4,755.00 | KRW 4,325.00 | 95.51K |
| 2026-06-25 | KRW 4,425.00 | +1.49% | KRW 4,400.00 | KRW 4,470.00 | KRW 4,255.00 | 78.79K |
| 2026-06-24 | KRW 4,360.00 | -2.35% | KRW 4,450.00 | KRW 4,560.00 | KRW 4,230.00 | 76.57K |
| 2026-06-23 | KRW 4,465.00 | -6.59% | KRW 4,780.00 | KRW 4,780.00 | KRW 4,455.00 | 58.42K |
| 2026-06-22 | KRW 4,780.00 | -2.55% | KRW 4,905.00 | KRW 4,945.00 | KRW 4,705.00 | 48.51K |
| 2026-06-19 | KRW 4,905.00 | -2.29% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,800.00 | 97.47K |
| 2026-06-18 | KRW 5,020.00 | -3.65% | KRW 5,290.00 | KRW 5,290.00 | KRW 5,000.00 | 49.70K |
| 2026-06-17 | KRW 5,210.00 | -0.38% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,150.00 | 50.47K |
| 2026-06-16 | KRW 5,230.00 | -1.69% | KRW 5,370.00 | KRW 5,370.00 | KRW 5,180.00 | 37.98K |
| 2026-06-15 | KRW 5,320.00 | +1.33% | KRW 5,400.00 | KRW 5,460.00 | KRW 5,250.00 | 66.08K |
| 2026-06-12 | KRW 5,250.00 | +3.55% | KRW 5,180.00 | KRW 5,320.00 | KRW 5,120.00 | 40.20K |
| 2026-06-11 | KRW 5,070.00 | +1.00% | KRW 4,985.00 | KRW 5,100.00 | KRW 4,870.00 | 69.52K |
| 2026-06-10 | KRW 5,020.00 | -3.09% | KRW 5,180.00 | KRW 5,230.00 | KRW 4,920.00 | 2 |
| 2026-06-09 | KRW 5,180.00 | +3.19% | KRW 5,140.00 | KRW 5,300.00 | KRW 5,030.00 | 122.58K |
| 2026-06-08 | KRW 5,020.00 | -8.23% | KRW 5,210.00 | KRW 5,210.00 | KRW 4,975.00 | 116.49K |
| 2026-06-05 | KRW 5,470.00 | -3.53% | KRW 5,670.00 | KRW 5,670.00 | KRW 5,300.00 | 95.45K |
| 2026-06-04 | KRW 5,670.00 | +0.71% | KRW 5,630.00 | KRW 5,850.00 | KRW 5,560.00 | 107.44K |
| 2026-06-02 | KRW 5,630.00 | -2.93% | KRW 5,770.00 | KRW 5,770.00 | KRW 5,420.00 | 179.49K |
| 2026-06-01 | KRW 5,800.00 | -7.50% | KRW 6,260.00 | KRW 6,260.00 | KRW 5,750.00 | 174.00K |
| 2026-05-29 | KRW 6,270.00 | -4.86% | KRW 6,690.00 | KRW 6,690.00 | KRW 6,130.00 | 127.06K |
| 2026-05-28 | KRW 6,590.00 | -4.35% | KRW 6,890.00 | KRW 6,890.00 | KRW 6,370.00 | 137.07K |
| 2026-05-27 | KRW 6,890.00 | -6.13% | KRW 7,370.00 | KRW 7,500.00 | KRW 6,800.00 | 131.77K |
| 2026-05-26 | KRW 7,340.00 | +2.51% | KRW 7,200.00 | KRW 7,570.00 | KRW 7,160.00 | 123.94K |
| 2026-05-22 | KRW 7,160.00 | +3.02% | KRW 6,990.00 | KRW 7,310.00 | KRW 6,970.00 | 57.79K |