DS DANSUK CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 173,199.82 | 178,499.81 | 166,599.83 | 174,199.82 | 57,460.47 | 397,309 |
| 2024-01-31 | 181,699.81 | 182,499.81 | 173,399.82 | 173,899.82 | 57,361.51 | 282,569 |
| 2024-01-30 | 186,399.81 | 193,999.80 | 179,899.81 | 181,999.81 | 60,033.33 | 330,528 |
| 2024-01-29 | 205,499.79 | 205,499.79 | 185,999.81 | 186,699.81 | 61,583.64 | 559,317 |
| 2024-01-26 | 205,499.79 | 208,999.78 | 200,499.79 | 201,999.79 | 66,630.40 | 285,032 |
| 2024-01-25 | 212,999.78 | 222,999.77 | 202,499.79 | 204,999.79 | 67,619.96 | 406,096 |
| 2024-01-24 | 203,999.79 | 232,499.76 | 201,999.79 | 215,999.78 | 71,248.35 | 1,080,729 |
| 2024-01-23 | 213,999.78 | 215,499.78 | 202,499.79 | 205,499.79 | 67,784.88 | 377,405 |
| 2024-01-22 | 224,499.77 | 234,499.76 | 210,499.78 | 210,499.78 | 69,434.15 | 657,977 |
| 2024-01-19 | 216,999.77 | 254,499.74 | 209,999.78 | 236,999.75 | 78,175.27 | 2,187,571 |
| 2024-01-18 | 207,999.78 | 213,499.78 | 201,999.79 | 202,999.79 | 66,960.25 | 342,209 |
| 2024-01-17 | 226,999.76 | 227,499.76 | 210,499.78 | 211,499.78 | 69,764.00 | 404,418 |
| 2024-01-16 | 232,499.76 | 236,999.75 | 224,499.77 | 226,499.76 | 74,711.81 | 309,030 |
| 2024-01-15 | 238,499.75 | 249,499.74 | 230,999.76 | 230,999.76 | 76,196.15 | 356,643 |
| 2024-01-12 | 251,499.74 | 251,499.74 | 239,999.75 | 240,499.75 | 79,329.75 | 401,118 |
| 2024-01-11 | 262,499.73 | 264,499.73 | 250,999.74 | 251,499.74 | 82,958.14 | 413,353 |
| 2024-01-10 | 266,999.72 | 277,499.71 | 260,999.73 | 262,999.73 | 86,751.46 | 1,211,795 |
| 2024-01-09 | 254,999.74 | 271,499.72 | 250,999.74 | 255,499.73 | 84,277.56 | 1,017,827 |
| 2024-01-08 | 259,499.73 | 259,999.73 | 249,999.74 | 251,999.74 | 83,123.07 | 467,478 |
| 2024-01-05 | 278,499.71 | 282,499.71 | 259,999.73 | 261,499.73 | 86,256.68 | 897,887 |
| 2024-01-04 | 294,499.69 | 300,499.69 | 278,999.71 | 280,499.71 | 92,523.89 | 828,882 |
| 2024-01-03 | 273,999.72 | 302,999.69 | 271,999.72 | 298,499.69 | 98,461.25 | 1,977,571 |
| 2024-01-02 | 278,499.71 | 293,999.69 | 277,999.71 | 278,999.71 | 92,029.11 | 922,551 |
| 2023-12-28 | 278,499.71 | 298,999.69 | 261,999.73 | 288,999.70 | 95,327.65 | 3,085,982 |
| 2023-12-27 | 366,499.62 | 371,999.61 | 270,499.72 | 281,999.71 | 93,018.67 | 5,245,669 |
| 2023-12-26 | 470,999.51 | 494,999.49 | 318,499.67 | 334,999.65 | 110,500.91 | 12,670,273 |
| 2023-12-22 | 369,999.62 | 399,999.58 | 350,499.64 | 399,999.58 | 131,941.38 | 3,151,721 |
← NewerPage 12 of 12 · 687 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.1000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.