DS DANSUK CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9,950.00 | 10,030.00 | 9,520.00 | 9,830.00 | 9,830.00 | 133,012 |
| 2026-10-22 | 10,460.00 | 10,590.00 | 9,900.00 | 10,200.00 | 10,200.00 | 108,975 |
| 2026-10-21 | 11,030.00 | 11,290.00 | 10,350.00 | 10,390.00 | 10,390.00 | 111,754 |
| 2026-10-20 | 11,980.00 | 12,350.00 | 10,500.00 | 10,980.00 | 10,980.00 | 140,803 |
| 2026-10-19 | 11,500.00 | 12,150.00 | 11,390.00 | 12,150.00 | 12,150.00 | 57,453 |
| 2026-10-16 | 11,440.00 | 11,990.00 | 11,350.00 | 11,710.00 | 11,710.00 | 47,379 |
| 2026-10-15 | 12,130.00 | 12,130.00 | 11,100.00 | 11,430.00 | 11,430.00 | 97,967 |
| 2026-10-14 | 12,160.00 | 12,500.00 | 11,950.00 | 12,200.00 | 12,200.00 | 46,373 |
| 2026-10-13 | 11,820.00 | 12,250.00 | 11,640.00 | 12,210.00 | 12,210.00 | 85,334 |
| 2026-10-12 | 12,740.00 | 12,780.00 | 12,140.00 | 12,200.00 | 12,200.00 | 59,690 |
| 2026-10-08 | 13,140.00 | 13,140.00 | 12,780.00 | 12,780.00 | 12,780.00 | 60,161 |
| 2026-10-07 | 13,000.00 | 13,170.00 | 12,750.00 | 13,140.00 | 13,140.00 | 105,124 |
| 2026-10-06 | 12,950.00 | 13,170.00 | 12,750.00 | 12,960.00 | 12,960.00 | 110,980 |
| 2026-10-02 | 12,450.00 | 13,120.00 | 12,450.00 | 13,020.00 | 13,020.00 | 179,458 |
| 2026-10-01 | 12,480.00 | 12,580.00 | 12,170.00 | 12,430.00 | 12,430.00 | 52,318 |
| 2026-09-30 | 12,700.00 | 12,880.00 | 12,500.00 | 12,540.00 | 12,540.00 | 62,497 |
| 2026-09-29 | 12,760.00 | 12,760.00 | 12,400.00 | 12,670.00 | 12,670.00 | 70,709 |
| 2026-09-28 | 12,290.00 | 12,970.00 | 12,200.00 | 12,640.00 | 12,640.00 | 141,586 |
Page 1 of 1 · 18 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.