DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6,100.00 | 6,260.00 | 6,040.00 | 6,130.00 | 5,859.36 | 8,854 |
| 2024-07-29 | 6,160.00 | 6,230.00 | 6,110.00 | 6,170.00 | 5,897.59 | 4,993 |
| 2024-07-26 | 6,290.00 | 6,290.00 | 6,100.00 | 6,160.00 | 5,888.04 | 7,560 |
| 2024-07-25 | 6,200.00 | 6,200.00 | 6,090.00 | 6,200.00 | 5,926.27 | 5,833 |
| 2024-07-24 | 6,250.00 | 6,330.00 | 6,130.00 | 6,260.00 | 5,983.62 | 11,559 |
| 2024-07-23 | 6,270.00 | 6,350.00 | 6,150.00 | 6,250.00 | 5,974.06 | 8,830 |
| 2024-07-22 | 6,180.00 | 6,400.00 | 6,120.00 | 6,230.00 | 5,954.94 | 30,193 |
| 2024-07-19 | 6,120.00 | 6,120.00 | 5,950.00 | 6,080.00 | 5,811.57 | 10,896 |
| 2024-07-18 | 6,170.00 | 6,170.00 | 6,060.00 | 6,120.00 | 5,849.80 | 4,476 |
| 2024-07-17 | 6,300.00 | 6,320.00 | 6,110.00 | 6,170.00 | 5,897.59 | 17,043 |
| 2024-07-16 | 6,300.00 | 6,330.00 | 6,190.00 | 6,250.00 | 5,974.06 | 13,024 |
| 2024-07-12 | 6,380.00 | 6,380.00 | 6,160.00 | 6,250.00 | 5,974.06 | 9,346 |
| 2024-07-11 | 6,190.00 | 6,380.00 | 6,170.00 | 6,300.00 | 6,021.85 | 35,061 |
| 2024-07-10 | 6,160.00 | 6,260.00 | 6,060.00 | 6,250.00 | 5,974.06 | 10,407 |
| 2024-07-09 | 6,200.00 | 6,290.00 | 6,150.00 | 6,220.00 | 5,945.39 | 8,661 |
| 2024-07-08 | 6,180.00 | 6,290.00 | 6,120.00 | 6,250.00 | 5,974.06 | 20,418 |
| 2024-07-05 | 6,100.00 | 6,190.00 | 6,060.00 | 6,170.00 | 5,897.59 | 15,787 |
| 2024-07-04 | 6,170.00 | 6,220.00 | 6,040.00 | 6,100.00 | 5,830.68 | 14,945 |
| 2024-07-03 | 6,110.00 | 6,200.00 | 6,070.00 | 6,170.00 | 5,897.59 | 29,179 |
| 2024-07-02 | 6,120.00 | 6,300.00 | 6,020.00 | 6,120.00 | 5,849.80 | 26,436 |
| 2024-07-01 | 6,100.00 | 6,250.00 | 6,040.00 | 6,180.00 | 5,907.15 | 30,673 |
| 2024-06-28 | 5,930.00 | 6,150.00 | 5,930.00 | 6,100.00 | 5,830.68 | 17,219 |
| 2024-06-27 | 5,920.00 | 6,030.00 | 5,880.00 | 6,000.00 | 5,735.10 | 26,018 |
| 2024-06-26 | 5,900.00 | 5,990.00 | 5,850.00 | 5,910.00 | 5,649.07 | 9,070 |
| 2024-06-25 | 6,040.00 | 6,040.00 | 5,820.00 | 5,900.00 | 5,639.51 | 28,406 |
| 2024-06-24 | 6,090.00 | 6,090.00 | 5,790.00 | 5,890.00 | 5,629.96 | 15,153 |
| 2024-06-21 | 5,860.00 | 6,000.00 | 5,790.00 | 5,930.00 | 5,668.19 | 14,038 |
| 2024-06-20 | 5,930.00 | 6,000.00 | 5,850.00 | 5,850.00 | 5,591.72 | 8,046 |
| 2024-06-19 | 5,960.00 | 6,030.00 | 5,840.00 | 5,990.00 | 5,725.54 | 13,719 |
| 2024-06-18 | 5,860.00 | 5,970.00 | 5,800.00 | 5,960.00 | 5,696.87 | 13,316 |
| 2024-06-17 | 6,000.00 | 6,040.00 | 5,890.00 | 5,890.00 | 5,629.96 | 9,109 |
| 2024-06-14 | 6,080.00 | 6,080.00 | 5,900.00 | 6,000.00 | 5,735.10 | 12,908 |
| 2024-06-13 | 6,090.00 | 6,090.00 | 5,900.00 | 6,000.00 | 5,735.10 | 13,740 |
| 2024-06-12 | 6,020.00 | 6,100.00 | 5,920.00 | 5,970.00 | 5,706.42 | 14,076 |
| 2024-06-11 | 6,090.00 | 6,120.00 | 5,890.00 | 6,040.00 | 5,773.33 | 16,434 |
| 2024-06-10 | 5,970.00 | 6,100.00 | 5,900.00 | 6,090.00 | 5,821.13 | 21,896 |
| 2024-06-07 | 6,100.00 | 6,100.00 | 5,830.00 | 6,050.00 | 5,782.89 | 20,444 |
| 2024-06-05 | 5,980.00 | 6,050.00 | 5,850.00 | 6,020.00 | 5,754.22 | 20,027 |
| 2024-06-04 | 6,140.00 | 6,200.00 | 5,900.00 | 5,970.00 | 5,706.42 | 36,395 |
| 2024-06-03 | 5,720.00 | 6,140.00 | 5,710.00 | 6,120.00 | 5,849.80 | 63,162 |
| 2024-05-31 | 5,710.00 | 5,800.00 | 5,670.00 | 5,710.00 | 5,457.90 | 13,548 |
| 2024-05-30 | 5,700.00 | 5,750.00 | 5,650.00 | 5,710.00 | 5,457.90 | 8,415 |
| 2024-05-29 | 5,540.00 | 5,800.00 | 5,460.00 | 5,700.00 | 5,448.34 | 25,619 |
| 2024-05-28 | 5,500.00 | 5,600.00 | 5,470.00 | 5,590.00 | 5,343.20 | 13,186 |
| 2024-05-27 | 5,500.00 | 5,600.00 | 5,400.00 | 5,490.00 | 5,247.62 | 19,901 |
| 2024-05-24 | 5,690.00 | 5,690.00 | 5,480.00 | 5,530.00 | 5,285.85 | 17,179 |
| 2024-05-23 | 5,630.00 | 5,680.00 | 5,570.00 | 5,620.00 | 5,371.88 | 3,571 |
| 2024-05-22 | 5,610.00 | 5,680.00 | 5,540.00 | 5,630.00 | 5,381.43 | 4,656 |
| 2024-05-21 | 5,750.00 | 5,750.00 | 5,500.00 | 5,610.00 | 5,362.32 | 35,029 |
| 2024-05-20 | 5,920.00 | 5,980.00 | 5,740.00 | 5,740.00 | 5,486.58 | 30,211 |
| 2024-05-17 | 6,050.00 | 6,100.00 | 5,880.00 | 5,990.00 | 5,725.54 | 5,878 |
| 2024-05-16 | 5,920.00 | 6,060.00 | 5,920.00 | 5,990.00 | 5,725.54 | 23,725 |
| 2024-05-14 | 5,940.00 | 6,050.00 | 5,850.00 | 5,920.00 | 5,658.63 | 40,386 |
| 2024-05-13 | 6,180.00 | 6,390.00 | 5,850.00 | 5,940.00 | 5,677.75 | 65,252 |
| 2024-05-10 | 6,200.00 | 6,300.00 | 6,080.00 | 6,140.00 | 5,868.92 | 27,927 |
| 2024-05-09 | 6,080.00 | 6,400.00 | 6,060.00 | 6,170.00 | 5,897.59 | 35,762 |
| 2024-05-08 | 5,970.00 | 6,120.00 | 5,870.00 | 6,080.00 | 5,811.57 | 28,024 |
| 2024-05-07 | 6,230.00 | 6,230.00 | 5,810.00 | 5,950.00 | 5,687.31 | 80,879 |
| 2024-05-03 | 6,430.00 | 6,500.00 | 6,200.00 | 6,200.00 | 5,926.27 | 59,569 |
| 2024-05-02 | 6,500.00 | 6,500.00 | 6,380.00 | 6,440.00 | 6,155.67 | 38,836 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.