Stock Ticker
- (208860) 다산디엠씨
- Description: 기업개요
동사는 1998년 설립되어 커넥티드 솔루션과 택시 모빌리티 솔루션을 공급하며, 2023년 이미지스시스템즈를 흡수합병하였음.
전세계 90개국 이상에 LBS 및 Navigation 소프트웨어를 공급하며, 주요 사업으로 Hybrid Navigation, Connected ADAS, OTA, 텔레매틱스 솔루션을 영위함.
2025년 전자제어장치 부품 제조·판매하는 HIM 사업 진출로 사업 다각화를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 8,720 | 8,690 | 8,850 | 8,460 |
| 20261019 | 8,810 | 8,720 | 8,830 | 7,950 |
| 20261016 | 8,710 | 8,810 | 8,850 | 8,140 |
| 20261015 | 9,100 | 8,800 | 9,100 | 8,180 |
| 20261014 | 8,940 | 8,720 | 9,080 | 8,670 |
| 20261013 | 9,090 | 8,940 | 9,090 | 8,590 |
| 20261012 | 9,140 | 9,090 | 9,150 | 8,770 |
| 20261008 | 9,250 | 9,140 | 9,260 |
| 20261007 | 9,660 | 9,300 | 9,660 | 9,300 |
| 20261006 | 9,540 | 9,810 | 10,000 | 9,260 |
| 20261002 | 9,740 | 9,620 | 9,740 | 9,620 |
| 20261001 | 9,810 | 9,740 | 10,050 | 9,620 |
| 20260930 | 9,710 | 9,660 | 9,800 | 9,350 |
| 20260929 | 11,070 | 9,760 | 11,070 | 9,660 |
| 20260928 | 12,700 | 11,310 | 13,160 | 11,100 |
| 20260923 | 1,303 | 1,303 | 1,303 | 1,303 |
| 20260922 | 1,303 | 1,303 | 1,303 | 1,303 |
| 20260921 | 1,303 | 1,303 | 1,303 | 1,303 |
| 20260918 | 1,303 | 1,303 | 1,303 | 1,303 |
| 20260917 | 1,303 | 1,303 | 1,303 | 1,303 |
| 20260916 | 1,303 | 1,303 | 1,303 | 1,303 |
| 20260915 | 1,303 | 1,303 | 1,303 | 1,303 |
| 20260914 | 1,303 | 1,303 | 1,303 | 1,303 |
| 20260911 | 1,303 | 1,303 | 1,303 | 1,303 |
| 20260910 | 1,303 | 1,303 | 1,303 | 1,303 |
| 20260909 | 1,303 | 1,303 | 1,303 | 1,303 |
| 20260908 | 1,303 | 1,303 | 1,303 | 1,303 |
| 20260907 | 1,303 | 1,303 | 1,303 | 1,303 |
| 20260904 | 1,303 | 1,303 | 1,303 | 1,303 |
| 20260903 | 1,303 | 1,303 | 1,303 | 1,303 |
| 20260902 | 1,303 | 1,303 | 1,303 | 1,303 |
| 20260901 | 1,312 | 1,303 | 1,313 | 1,230 |
| 20260831 | 1,243 | 1,312 | 1,320 | 1,243 |
| 20260828 | 1,311 | 1,298 | 1,311 | 1,223 |
| 20260827 | 1,270 | 1,311 | 1,335 | 1,200 |
| 20260826 | 1,318 | 1,281 | 1,318 | 1,150 |
| 20260825 | 1,269 | 1,270 | 1,316 | 1,180 |
| 20260824 | 1,158 | 1,269 | 1,400 | 1,140 |
| 20260821 | 1,095 | 1,155 | 1,165 | 1,095 |
| 20260820 | 1,072 | 1,131 | 1,134 | 1,030 |
| 20260819 | 1,013 | 1,072 | 1,100 | 987 |
| 20260818 | 1,009 | 1,024 | 1,030 | 988 |
| 20260814 | 1,000 | 1,018 | 1,030 | 977 |
| 20260812 | 1,014 | 1,004 | 1,014 | 965 |
| 20260807 | 1,001 | 1,000 | 1,003 | 966 |
| 20260528 | 1,066 | 1,025 | 1,083 | 985 |
| 20260527 | 1,095 | 1,066 | 1,095 | 1,066 |
| 20260526 | 1,159 | 1,104 | 1,162 | 1,090 |
| 20260522 | 1,124 | 1,159 | 1,165 | 1,106 |
| 20260521 | 1,086 | 1,100 | 1,131 | 1,075 |
| 20260520 | 1,125 | 1,086 | 1,167 | 1,077 |
| 20260519 | 1,092 | 1,125 | 1,183 | 1,092 |
| 20260518 | 1,101 | 1,183 | 1,188 | 1,030 |
| 20260515 | 1,136 | 1,101 | 1,164 | 1,094 |
| 20260514 | 1,140 | 1,136 | 1,185 | 1,115 |
| 20260513 | 1,209 | 1,150 | 1,209 | 1,114 |
| 20260512 | 1,203 | 1,160 | 1,228 | 1,071 |
| 20260511 | 1,273 | 1,207 | 1,273 | 1,207 |
| 20260508 | 1,257 | 1,230 | 1,271 | 1,225 |
| 20260507 | 1,277 | 1,257 | 1,277 | 1,241 |
| 20260506 | 1,301 | 1,277 | 1,305 | 1,264 |
| 20260504 | 1,345 | 1,301 | 1,345 | 1,300 |
| 20260430 | 1,359 | 1,332 | 1,369 | 1,331 |
| 20260429 | 1,359 | 1,359 | 1,368 | 1,346 |
| 20260428 | 1,343 | 1,360 | 1,449 | 1,337 |
| 20260427 | 1,355 | 1,360 | 1,380 | 1,340 |
| 20260424 | 1,320 | 1,351 | 1,357 | 1,320 |
| 20260423 | 1,372 | 1,325 | 1,372 | 1,300 |
| 20260422 | 1,360 | 1,345 | 1,381 | 1,329 |
| 20260421 | 1,369 | 1,360 | 1,385 | 1,346 |
| 20260420 | 1,341 | 1,369 | 1,375 | 1,336 |
| 20260417 | 1,390 | 1,340 | 1,390 | 1,324 |
| 20260416 | 1,384 | 1,351 | 1,384 | 1,345 |
| 20260415 | 1,332 | 1,340 | 1,365 | 1,321 |
| 20260414 | 1,318 | 1,318 | 1,335 | 1,311 |
| 20260413 | 1,335 | 1,315 | 1,335 | 1,242 |
| 20260410 | 1,260 | 1,334 | 1,431 | 1,260 |
| 20260409 | 1,247 | 1,266 | 1,305 | 1,247 |
| 20260408 | 1,237 | 1,247 | 1,251 | 1,219 |
| 20260407 | 1,255 | 1,236 | 1,272 | 1,226 |
| 20260406 | 1,317 | 1,254 | 1,317 | 1,235 |
| 20260403 | 1,288 | 1,289 | 1,303 | 1,285 |
| 20260402 | 1,329 | 1,286 | 1,339 | 1,284 |
| 20260401 | 1,330 | 1,300 | 1,333 | 1,295 |
| 20260331 | 1,301 | 1,298 | 1,353 | 1,286 |
| 20260330 | 1,307 | 1,310 | 1,370 | 1,302 |
| 20260327 | 1,351 | 1,375 | 1,375 | 1,320 |
| 20260326 | 1,402 | 1,356 | 1,406 | 1,346 |
| 20260325 | 1,365 | 1,402 | 1,405 | 1,350 |
| 20260324 | 1,360 | 1,365 | 1,404 | 1,336 |
| 20260323 | 1,433 | 1,355 | 1,433 | 1,355 |
| 20260320 | 1,414 | 1,433 | 1,475 | 1,414 |
| 20260319 | 1,465 | 1,426 | 1,485 | 1,420 |
| 20260318 | 1,396 | 1,437 | 1,444 | 1,396 |
| 20260317 | 1,404 | 1,394 | 1,419 | 1,384 |
| 20260316 | 1,470 | 1,404 | 1,470 | 1,394 |
| 20260313 | 1,398 | 1,439 | 1,439 | 1,363 |
| 20260312 | 1,420 | 1,412 | 1,457 | 1,410 |
| 20260311 | 1,425 | 1,417 | 1,566 | 1,392 |
| 20260310 | 1,366 | 1,402 | 1,420 | 1,366 |
| 20260309 | 1,467 | 1,351 | 1,467 | 1,322 |
| 20260306 | 1,490 | 1,473 | 1,490 | 1,440 |
| 20260305 | 1,370 | 1,472 | 1,548 | 1,370 |
| 20260304 | 1,500 | 1,349 | 1,500 | 1,328 |
| 20260303 | 1,600 | 1,521 | 1,615 | 1,510 |
| 20260227 | 1,650 | 1,635 | 1,719 | 1,588 |
| 20260226 | 1,734 | 1,649 | 1,734 | 1,649 |
| 20260225 | 1,868 | 1,707 | 1,868 | 1,707 |
| 20260224 | 1,691 | 1,828 | 1,970 | 1,691 |
| 20260223 | 1,715 | 1,691 | 1,724 | 1,680 |
| 20260220 | 1,687 | 1,713 | 1,728 | 1,675 |
| 20260219 | 1,733 | 1,695 | 1,795 | 1,680 |
| 20260213 | 1,715 | 1,725 | 1,737 | 1,683 |
| 20260212 | 1,757 | 1,738 | 1,763 | 1,711 |
| 20260211 | 1,814 | 1,764 | 1,814 | 1,747 |
| 20260210 | 1,835 | 1,801 | 1,919 | 1,780 |
| 20260209 | 1,810 | 1,835 | 1,927 | 1,748 |
| 20260206 | 1,810 | 1,755 | 1,812 | 1,647 |
| 20260205 | 2,035 | 1,831 | 2,035 | 1,804 |
| 20260204 | 2,435 | 2,075 | 2,520 | 2,010 |
| 20260203 | 1,503 | 1,948 | 1,948 | 1,492 |
| 20260202 | 1,484 | 1,499 | 1,538 | 1,456 |
| 20260130 | 1,502 | 1,475 | 1,502 | 1,470 |
| 20260129 | 1,512 | 1,502 | 1,533 | 1,483 |
| 20260128 | 1,479 | 1,519 | 1,593 | 1,452 |
| 20260127 | 1,465 | 1,488 | 1,500 | 1,451 |
| 20260126 | 1,460 | 1,465 | 1,611 | 1,445 |
| 20260123 | 1,505 | 1,460 | 1,505 | 1,449 |
| 20260122 | 1,401 | 1,465 | 1,515 | 1,401 |
| 20260121 | 1,449 | 1,400 | 1,450 | 1,384 |
| 20260120 | 1,410 | 1,449 | 1,474 | 1,408 |
| 20260119 | 1,471 | 1,418 | 1,472 | 1,400 |
| 20260116 | 1,315 | 1,448 | 1,448 | 1,300 |
| 20260115 | 1,339 | 1,306 | 1,339 | 1,300 |
| 20260114 | 1,367 | 1,338 | 1,383 | 1,320 |
| 20260113 | 1,393 | 1,367 | 1,413 | 1,361 |
| 20260112 | 1,397 | 1,393 | 1,424 | 1,393 |
| 20260109 | 1,428 | 1,397 | 1,431 | 1,380 |
| 20260108 | 1,410 | 1,428 | 1,428 | 1,382 |
| 20260107 | 1,452 | 1,410 | 1,465 | 1,410 |
| 20260106 | 1,470 | 1,452 | 1,470 | 1,438 |
| 20260105 | 1,538 | 1,461 | 1,538 | 1,451 |
| 20260102 | 1,499 | 1,492 | 1,550 | 1,481 |
| 20251230 | 1,481 | 1,499 | 1,555 | 1,424 |
| 20251229 | 1,415 | 1,501 | 1,501 | 1,413 |
| 20251226 | 1,408 | 1,411 | 1,429 | 1,408 |
| 20251224 | 1,419 | 1,418 | 1,421 | 1,418 |
| 20251223 | 1,435 | 1,419 | 1,435 | 1,418 |
| 20251222 | 1,410 | 1,414 | 1,416 | 1,410 |
| 20251219 | 1,446 | 1,415 | 1,446 | 1,411 |
| 20251218 | 1,476 | 1,472 | 1,490 | 1,440 |
| 20251217 | 1,441 | 1,500 | 1,528 | 1,440 |
| 20251216 | 1,529 | 1,450 | 1,545 | 1,350 |
| 20251215 | 1,423 | 1,531 | 1,531 | 1,415 |
| 20251212 | 1,340 | 1,425 | 1,534 | 1,322 |
| 20251211 | 1,268 | 1,300 | 1,358 | 1,266 |
| 20251210 | 1,301 | 1,272 | 1,301 | 1,270 |
| 20251209 | 1,274 | 1,301 | 1,401 | 1,265 |
| 20251208 | 1,326 | 1,278 | 1,326 | 1,278 |
| 20251205 | 1,355 | 1,320 | 1,355 | 1,309 |
| 20251204 | 1,363 | 1,339 | 1,365 | 1,305 |
| 20251203 | 1,374 | 1,343 | 1,384 | 1,341 |
| 20251202 | 1,378 | 1,369 | 1,378 | 1,360 |
| 20251201 | 1,372 | 1,373 | 1,377 | 1,356 |
| 20251128 | 1,375 | 1,372 | 1,391 | 1,361 |
| 20251127 | 1,435 | 1,393 | 1,435 | 1,393 |
| 20251126 | 1,449 | 1,398 | 1,449 | 1,398 |
| 20251125 | 1,425 | 1,419 | 1,425 | 1,419 |
| 20251124 | 1,362 | 1,382 | 1,390 | 1,362 |
| 20251121 | 1,370 | 1,360 | 1,370 | 1,357 |
| 20251120 | 1,356 | 1,370 | 1,371 | 1,356 |
| 20251119 | 1,391 | 1,355 | 1,391 | 1,351 |
| 20251118 | 1,385 | 1,391 | 1,472 | 1,385 |
| 20251117 | 1,450 | 1,410 | 1,450 | 1,410 |
| 20251114 | 1,531 | 1,450 | 1,531 | 1,445 |
| 20251113 | 1,471 | 1,483 | 1,503 | 1,451 |
| 20251112 | 1,421 | 1,468 | 1,699 | 1,421 |
| 20251111 | 1,455 | 1,421 | 1,465 | 1,421 |
| 20251110 | 1,409 | 1,435 | 1,457 | 1,409 |
| 20251107 | 1,480 | 1,405 | 1,480 | 1,405 |
| 20251106 | 1,456 | 1,457 | 1,484 | 1,455 |
| 20251105 | 1,501 | 1,460 | 1,505 | 1,405 |
| 20251104 | 1,508 | 1,505 | 1,528 | 1,501 |
| 20251103 | 1,531 | 1,508 | 1,556 | 1,500 |
| 20251031 | 1,553 | 1,531 | 1,579 | 1,520 |
| 20251030 | 1,564 | 1,553 | 1,617 | 1,550 |
| 20251029 | 1,561 | 1,564 | 1,585 | 1,550 |
| 20251028 | 1,604 | 1,561 | 1,604 | 1,560 |
| 20251027 | 1,600 | 1,590 | 1,635 | 1,587 |
| 20251024 | 1,598 | 1,600 | 1,625 | 1,582 |
| 20251023 | 1,609 | 1,598 | 1,610 | 1,591 |
| 20251022 | 1,633 | 1,609 | 1,633 | 1,589 |
| 20251021 | 1,594 | 1,595 | 1,630 | 1,593 |
| 20251020 | 1,580 | 1,592 | 1,624 | 1,580 |
| 20251017 | 1,620 | 1,603 | 1,680 | 1,601 |
| 20251016 | 1,610 | 1,610 | 1,631 | 1,599 |
| 20251015 | 1,619 | 1,610 | 1,626 | 1,601 |
| 20251014 | 1,617 | 1,616 | 1,665 | 1,605 |
| 20251013 | 1,853 | 1,616 | 1,853 | 1,599 |
| 20251010 | 1,685 | 1,645 | 1,685 | 1,600 |
| 20251002 | 1,719 | 1,682 | 1,724 | 1,674 |
| 20251001 | 1,684 | 1,719 | 1,730 | 1,684 |
| 20250930 | 1,720 | 1,680 | 1,741 | 1,680 |
| 20250929 | 1,712 | 1,728 | 1,773 | 1,712 |
| 20250926 | 1,763 | 1,712 | 1,769 | 1,624 |
| 20250925 | 1,836 | 1,763 | 1,837 | 1,760 |
| 20250924 | 1,850 | 1,809 | 1,856 | 1,804 |
| 20250923 | 1,812 | 1,822 | 1,856 | 1,789 |
| 20250922 | 1,856 | 1,812 | 1,856 | 1,803 |
| 20250919 | 1,882 | 1,866 | 1,882 | 1,836 |
| 20250918 | 1,848 | 1,852 | 1,910 | 1,839 |
| 20250917 | 1,851 | 1,848 | 1,862 | 1,840 |
| 20250916 | 1,875 | 1,851 | 1,885 | 1,826 |
| 20250915 | 1,881 | 1,846 | 1,881 | 1,837 |
| 20250912 | 1,832 | 1,860 | 1,888 | 1,832 |
| 20250911 | 1,830 | 1,832 | 1,875 | 1,818 |
| 20250910 | 1,908 | 1,830 | 1,908 | 1,814 |
| 20250909 | 1,880 | 1,880 | 1,920 | 1,871 |
| 20250908 | 1,900 | 1,890 | 1,927 | 1,873 |
| 20250905 | 1,912 | 1,900 | 1,930 | 1,895 |
| 20250904 | 1,890 | 1,919 | 1,938 | 1,880 |
| 20250903 | 1,889 | 1,898 | 2,000 | 1,869 |
| 20250902 | 1,801 | 1,889 | 1,920 | 1,785 |
| 20250901 | 1,809 | 1,801 | 1,845 | 1,774 |
| 20250829 | 1,857 | 1,809 | 1,899 | 1,809 |
| 20250828 | 1,933 | 1,858 | 1,934 | 1,854 |
| 20250827 | 1,940 | 1,934 | 1,991 | 1,811 |
| 20250826 | 1,770 | 1,861 | 1,890 | 1,756 |
| 20250825 | 1,698 | 1,768 | 1,770 | 1,696 |
| 20250822 | 1,633 | 1,659 | 1,667 | 1,633 |
| 20250821 | 1,635 | 1,631 | 1,673 | 1,630 |
| 20250820 | 1,677 | 1,635 | 1,677 | 1,559 |
| 20250819 | 1,690 | 1,677 | 1,717 | 1,677 |
| 20250818 | 1,681 | 1,685 | 1,720 | 1,681 |
| 20250814 | 1,715 | 1,688 | 1,750 | 1,688 |
| 20250813 | 1,748 | 1,709 | 1,748 | 1,696 |
| 20250812 | 1,708 | 1,708 | 1,725 | 1,696 |
| 20250811 | 1,675 | 1,712 | 1,743 | 1,675 |
| 20250808 | 1,681 | 1,673 | 1,724 | 1,658 |
| 20250807 | 1,685 | 1,681 | 1,699 | 1,667 |
| 20250806 | 1,653 | 1,680 | 1,683 | 1,649 |
| 20250805 | 1,628 | 1,653 | 1,790 | 1,616 |
| 20250804 | 1,657 | 1,627 | 1,657 | 1,614 |
| 20250801 | 1,663 | 1,658 | 1,698 | 1,650 |
| 20250731 | 1,717 | 1,666 | 1,724 | 1,666 |
| 20250730 | 1,762 | 1,714 | 1,836 | 1,668 |
| 20250729 | 1,800 | 1,759 | 1,820 | 1,759 |
| 20250728 | 1,825 | 1,808 | 1,839 | 1,800 |
| 20250725 | 1,845 | 1,839 | 1,845 | 1,818 |
| 20250724 | 1,810 | 1,834 | 1,856 | 1,810 |
| 20250723 | 1,820 | 1,824 | 1,848 | 1,800 |
| 20250722 | 1,839 | 1,816 | 1,940 | 1,816 |
| 20250721 | 1,848 | 1,832 | 1,848 | 1,809 |
| 20250718 | 1,874 | 1,848 | 1,874 | 1,810 |
| 20250717 | 1,914 | 1,875 | 1,914 | 1,850 |
| 20250716 | 1,910 | 1,894 | 1,931 | 1,867 |
| 20250715 | 1,943 | 1,911 | 1,956 | 1,800 |
| 20250714 | 2,015 | 1,943 | 2,015 | 1,941 |
| 20250711 | 2,065 | 2,010 | 2,130 | 1,973 |
| 20250710 | 2,125 | 2,070 | 2,140 | 2,010 |
| 20250709 | 2,100 | 2,125 | 2,180 | 1,943 |
| 20250708 | 2,320 | 2,100 | 2,345 | 2,100 |
| 20250707 | 2,385 | 2,370 | 2,800 | 2,235 |