DASAN DMC Co., Ltd. 208860
KRX · South Korea · Technology Services
KRW 9,620.00-120.00 (-1.23%)
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 9,620.00 | -1.23% | KRW 9,740.00 | KRW 9,740.00 | KRW 9,620.00 | 624 |
| 2026-10-01 | KRW 9,740.00 | +0.83% | KRW 9,810.00 | KRW 10,050.00 | KRW 9,620.00 | 2.33K |
| 2026-09-30 | KRW 9,660.00 | -1.02% | KRW 9,710.00 | KRW 9,800.00 | KRW 9,350.00 | 2.75K |
| 2026-09-29 | KRW 9,760.00 | -13.70% | KRW 11,070.00 | KRW 11,070.00 | KRW 9,660.00 | 7.75K |
| 2026-09-28 | KRW 11,310.00 | -13.20% | KRW 12,700.00 | KRW 13,160.00 | KRW 11,100.00 | 12.68K |
| 2026-09-23 | KRW 13,030.00 | 0.00% | KRW 13,030.00 | KRW 13,030.00 | KRW 13,030.00 | 0 |
| 2026-09-22 | KRW 13,030.00 | 0.00% | KRW 13,030.00 | KRW 13,030.00 | KRW 13,030.00 | 0 |
| 2026-09-21 | KRW 13,030.00 | 0.00% | KRW 13,030.00 | KRW 13,030.00 | KRW 13,030.00 | 0 |
| 2026-09-18 | KRW 13,030.00 | 0.00% | KRW 13,030.00 | KRW 13,030.00 | KRW 13,030.00 | 0 |
| 2026-09-17 | KRW 13,030.00 | 0.00% | KRW 13,030.00 | KRW 13,030.00 | KRW 13,030.00 | 0 |
| 2026-09-16 | KRW 13,030.00 | 0.00% | KRW 13,030.00 | KRW 13,030.00 | KRW 13,030.00 | 0 |
| 2026-09-15 | KRW 13,030.00 | 0.00% | KRW 13,030.00 | KRW 13,030.00 | KRW 13,030.00 | 0 |
| 2026-09-14 | KRW 13,030.00 | 0.00% | KRW 13,030.00 | KRW 13,030.00 | KRW 13,030.00 | 0 |
| 2026-09-11 | KRW 13,030.00 | 0.00% | KRW 13,030.00 | KRW 13,030.00 | KRW 13,030.00 | 0 |
| 2026-09-10 | KRW 13,030.00 | 0.00% | KRW 13,030.00 | KRW 13,030.00 | KRW 13,030.00 | 0 |
| 2026-09-09 | KRW 13,030.00 | 0.00% | KRW 13,030.00 | KRW 13,030.00 | KRW 13,030.00 | 0 |
| 2026-09-08 | KRW 13,030.00 | 0.00% | KRW 13,030.00 | KRW 13,030.00 | KRW 13,030.00 | 0 |
| 2026-09-07 | KRW 13,030.00 | 0.00% | KRW 13,030.00 | KRW 13,030.00 | KRW 13,030.00 | 0 |
| 2026-09-04 | KRW 13,030.00 | 0.00% | KRW 13,030.00 | KRW 13,030.00 | KRW 13,030.00 | 0 |
| 2026-09-03 | KRW 13,030.00 | 0.00% | KRW 13,030.00 | KRW 13,030.00 | KRW 13,030.00 | 0 |
| 2026-09-02 | KRW 13,030.00 | 0.00% | KRW 13,030.00 | KRW 13,030.00 | KRW 13,030.00 | 0 |
| 2026-09-01 | KRW 13,030.00 | -0.69% | KRW 13,120.00 | KRW 13,130.00 | KRW 12,300.00 | 8.32K |
| 2026-08-31 | KRW 13,120.00 | +1.08% | KRW 12,430.00 | KRW 13,200.00 | KRW 12,430.00 | 5.22K |
| 2026-08-28 | KRW 12,980.00 | -0.99% | KRW 13,110.00 | KRW 13,110.00 | KRW 12,230.00 | 5.85K |
| 2026-08-27 | KRW 13,110.00 | +2.34% | KRW 12,700.00 | KRW 13,350.00 | KRW 12,000.00 | 14.46K |
| 2026-08-26 | KRW 12,810.00 | +0.87% | KRW 13,180.00 | KRW 13,180.00 | KRW 11,500.00 | 7.99K |
| 2026-08-25 | KRW 12,700.00 | +0.08% | KRW 12,690.00 | KRW 13,160.00 | KRW 11,800.00 | 9.38K |
| 2026-08-24 | KRW 12,690.00 | +9.87% | KRW 11,580.00 | KRW 14,000.00 | KRW 11,400.00 | 36.06K |
| 2026-08-21 | KRW 11,550.00 | +2.12% | KRW 10,950.00 | KRW 11,650.00 | KRW 10,950.00 | 8.53K |
| 2026-08-20 | KRW 11,310.00 | +5.50% | KRW 10,720.00 | KRW 11,340.00 | KRW 10,300.00 | 6.78K |
| 2026-08-19 | KRW 10,720.00 | +4.69% | KRW 10,130.00 | KRW 11,000.00 | KRW 9,870.00 | 14.79K |
| 2026-08-18 | KRW 10,240.00 | +0.59% | KRW 10,090.00 | KRW 10,300.00 | KRW 9,880.00 | 11.97K |
| 2026-08-14 | KRW 10,180.00 | +1.80% | KRW 10,000.00 | KRW 10,300.00 | KRW 9,770.00 | 8.57K |
| 2026-08-13 | KRW 10,000.00 | -0.40% | KRW 9,990.00 | KRW 10,070.00 | KRW 9,910.00 | 5.81K |
| 2026-08-12 | KRW 10,040.00 | +0.40% | KRW 10,140.00 | KRW 10,140.00 | KRW 9,650.00 | 9.14K |
| 2026-08-11 | KRW 10,000.00 | -0.40% | KRW 9,970.00 | KRW 10,150.00 | KRW 9,970.00 | 2.31K |
| 2026-08-10 | KRW 10,040.00 | +0.40% | KRW 9,880.00 | KRW 10,100.00 | KRW 9,780.00 | 7.66K |
| 2026-08-07 | KRW 10,000.00 | -0.30% | KRW 10,010.00 | KRW 10,030.00 | KRW 9,660.00 | 5.97K |
| 2026-08-06 | KRW 10,030.00 | +0.80% | KRW 9,950.00 | KRW 10,060.00 | KRW 9,930.00 | 6.33K |
| 2026-08-05 | KRW 9,950.00 | +10.31% | KRW 9,290.00 | KRW 10,150.00 | KRW 9,170.00 | 13.49K |
| 2026-08-04 | KRW 9,020.00 | +1.35% | KRW 8,910.00 | KRW 9,340.00 | KRW 8,910.00 | 1.17K |
| 2026-08-03 | KRW 8,900.00 | 0.00% | KRW 9,200.00 | KRW 9,200.00 | KRW 8,600.00 | 4.29K |
| 2026-07-31 | KRW 8,900.00 | +5.20% | KRW 8,460.00 | KRW 9,170.00 | KRW 8,010.00 | 3.89K |
| 2026-07-30 | KRW 8,460.00 | -9.13% | KRW 9,310.00 | KRW 9,310.00 | KRW 8,380.00 | 4.55K |
| 2026-07-29 | KRW 9,310.00 | -6.81% | KRW 9,900.00 | KRW 9,910.00 | KRW 8,610.00 | 6.57K |
| 2026-07-28 | KRW 9,990.00 | +3.85% | KRW 9,540.00 | KRW 9,990.00 | KRW 8,440.00 | 17.70K |
| 2026-07-27 | KRW 9,620.00 | -4.09% | KRW 9,940.00 | KRW 10,080.00 | KRW 9,300.00 | 3.39K |
| 2026-07-24 | KRW 10,030.00 | +1.31% | KRW 9,890.00 | KRW 11,380.00 | KRW 9,610.00 | 14.25K |
| 2026-07-23 | KRW 9,900.00 | +3.34% | KRW 9,370.00 | KRW 9,970.00 | KRW 9,340.00 | 1.94K |
| 2026-07-22 | KRW 9,580.00 | 0.00% | KRW 9,360.00 | KRW 9,780.00 | KRW 9,360.00 | 1.25K |
| 2026-07-21 | KRW 9,580.00 | -1.14% | KRW 9,350.00 | KRW 9,900.00 | KRW 9,350.00 | 2.09K |
| 2026-07-20 | KRW 9,690.00 | -0.41% | KRW 9,470.00 | KRW 10,100.00 | KRW 9,300.00 | 1.88K |
| 2026-07-16 | KRW 9,730.00 | -3.18% | KRW 10,070.00 | KRW 10,070.00 | KRW 9,470.00 | 3.98K |
| 2026-07-15 | KRW 10,050.00 | +0.10% | KRW 9,820.00 | KRW 10,070.00 | KRW 9,300.00 | 5.79K |
| 2026-07-14 | KRW 10,040.00 | +0.30% | KRW 9,910.00 | KRW 10,160.00 | KRW 9,430.00 | 2.57K |
| 2026-07-13 | KRW 10,010.00 | -0.40% | KRW 9,960.00 | KRW 10,190.00 | KRW 9,910.00 | 3.98K |
| 2026-07-10 | KRW 10,050.00 | +2.34% | KRW 9,830.00 | KRW 10,190.00 | KRW 9,830.00 | 5.46K |
| 2026-07-09 | KRW 9,820.00 | 0.00% | KRW 9,680.00 | KRW 9,980.00 | KRW 9,610.00 | 3.85K |
| 2026-07-08 | KRW 9,820.00 | 0.00% | KRW 9,820.00 | KRW 10,060.00 | KRW 9,470.00 | 4.85K |
| 2026-07-07 | KRW 9,820.00 | +4.03% | KRW 9,210.00 | KRW 10,000.00 | KRW 9,210.00 | 6.75K |
| 2026-07-06 | KRW 9,440.00 | +0.21% | KRW 9,490.00 | KRW 9,540.00 | KRW 8,900.00 | 1.35K |
| 2026-07-03 | KRW 9,420.00 | +1.51% | KRW 9,010.00 | KRW 9,440.00 | KRW 8,810.00 | 1.81K |
| 2026-07-02 | KRW 9,280.00 | +3.11% | KRW 9,000.00 | KRW 9,480.00 | KRW 9,000.00 | 1.24K |
| 2026-07-01 | KRW 9,000.00 | +0.22% | KRW 8,980.00 | KRW 9,150.00 | KRW 8,980.00 | 837 |
| 2026-06-30 | KRW 8,980.00 | +2.05% | KRW 8,640.00 | KRW 9,160.00 | KRW 8,550.00 | 991 |
| 2026-06-29 | KRW 8,800.00 | +3.65% | KRW 8,220.00 | KRW 8,950.00 | KRW 8,220.00 | 3.77K |
| 2026-06-26 | KRW 8,490.00 | -2.19% | KRW 8,210.00 | KRW 9,040.00 | KRW 8,210.00 | 1.89K |
| 2026-06-25 | KRW 8,680.00 | +2.24% | KRW 8,490.00 | KRW 8,930.00 | KRW 8,070.00 | 3.12K |
| 2026-06-24 | KRW 8,490.00 | 0.00% | KRW 8,490.00 | KRW 8,610.00 | KRW 8,000.00 | 4.78K |
| 2026-06-23 | KRW 8,490.00 | -4.82% | KRW 9,200.00 | KRW 9,210.00 | KRW 8,230.00 | 7.97K |
| 2026-06-22 | KRW 8,920.00 | -3.88% | KRW 9,200.00 | KRW 9,420.00 | KRW 8,350.00 | 5.30K |
| 2026-06-19 | KRW 9,280.00 | -1.49% | KRW 9,320.00 | KRW 9,660.00 | KRW 9,100.00 | 2.19K |
| 2026-06-18 | KRW 9,420.00 | -3.38% | KRW 10,150.00 | KRW 10,150.00 | KRW 9,410.00 | 2.86K |
| 2026-06-17 | KRW 9,750.00 | 0.00% | KRW 9,700.00 | KRW 9,850.00 | KRW 9,530.00 | 2.25K |
| 2026-06-16 | KRW 9,750.00 | +1.88% | KRW 9,640.00 | KRW 9,870.00 | KRW 9,640.00 | 1.36K |
| 2026-06-15 | KRW 9,570.00 | -4.40% | KRW 10,010.00 | KRW 10,050.00 | KRW 9,510.00 | 2.84K |
| 2026-06-12 | KRW 10,010.00 | -0.40% | KRW 9,870.00 | KRW 10,340.00 | KRW 9,630.00 | 3.77K |
| 2026-06-11 | KRW 10,050.00 | +5.24% | KRW 9,200.00 | KRW 10,160.00 | KRW 9,200.00 | 2.87K |
| 2026-06-10 | KRW 9,550.00 | +0.32% | KRW 9,590.00 | KRW 9,820.00 | KRW 9,200.00 | 39 |
| 2026-06-09 | KRW 9,520.00 | +4.62% | KRW 9,100.00 | KRW 9,530.00 | KRW 8,460.00 | 5.97K |
| 2026-06-08 | KRW 9,100.00 | -9.09% | KRW 9,700.00 | KRW 9,900.00 | KRW 9,010.00 | 6.76K |
| 2026-06-05 | KRW 10,010.00 | +3.62% | KRW 9,660.00 | KRW 10,300.00 | KRW 9,160.00 | 6.27K |
| 2026-06-04 | KRW 9,660.00 | +9.77% | KRW 8,800.00 | KRW 10,560.00 | KRW 8,780.00 | 33.99K |
| 2026-06-02 | KRW 8,800.00 | -4.35% | KRW 9,200.00 | KRW 11,960.00 | KRW 8,800.00 | 190.34K |
| 2026-06-01 | KRW 9,200.00 | -6.88% | KRW 9,880.00 | KRW 10,010.00 | KRW 9,050.00 | 9.41K |
| 2026-05-29 | KRW 9,880.00 | -3.61% | KRW 10,250.00 | KRW 10,250.00 | KRW 9,520.00 | 4.94K |
| 2026-05-28 | KRW 10,250.00 | -3.85% | KRW 10,660.00 | KRW 10,830.00 | KRW 9,850.00 | 9.96K |
| 2026-05-27 | KRW 10,660.00 | -3.44% | KRW 10,950.00 | KRW 10,950.00 | KRW 10,660.00 | 2.49K |
| 2026-05-26 | KRW 11,040.00 | -4.75% | KRW 11,590.00 | KRW 11,620.00 | KRW 10,900.00 | 8.33K |
| 2026-05-22 | KRW 11,590.00 | +5.36% | KRW 11,240.00 | KRW 11,650.00 | KRW 11,060.00 | 2.79K |