DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6,370.00 | 6,500.00 | 6,270.00 | 6,500.00 | 6,213.02 | 13,479 |
| 2024-04-29 | 6,600.00 | 6,600.00 | 6,260.00 | 6,370.00 | 6,088.76 | 26,204 |
| 2024-04-26 | 6,590.00 | 6,590.00 | 6,490.00 | 6,520.00 | 6,232.14 | 48,652 |
| 2024-04-25 | 6,420.00 | 6,610.00 | 6,360.00 | 6,520.00 | 6,232.14 | 33,967 |
| 2024-04-24 | 6,360.00 | 6,570.00 | 6,360.00 | 6,430.00 | 6,146.11 | 17,387 |
| 2024-04-23 | 6,500.00 | 6,590.00 | 6,420.00 | 6,420.00 | 6,136.56 | 48,105 |
| 2024-04-22 | 6,660.00 | 6,660.00 | 6,410.00 | 6,570.00 | 6,279.93 | 26,872 |
| 2024-04-19 | 6,600.00 | 6,660.00 | 6,350.00 | 6,520.00 | 6,232.14 | 57,000 |
| 2024-04-18 | 6,390.00 | 6,600.00 | 6,320.00 | 6,490.00 | 6,203.47 | 75,720 |
| 2024-04-17 | 6,300.00 | 6,390.00 | 6,300.00 | 6,320.00 | 6,040.97 | 11,814 |
| 2024-04-16 | 6,240.00 | 6,380.00 | 6,110.00 | 6,300.00 | 6,021.85 | 39,339 |
| 2024-04-15 | 6,220.00 | 6,330.00 | 6,080.00 | 6,310.00 | 6,031.41 | 36,306 |
| 2024-04-12 | 6,150.00 | 6,250.00 | 6,110.00 | 6,230.00 | 5,954.94 | 37,413 |
| 2024-04-11 | 6,250.00 | 6,250.00 | 6,050.00 | 6,170.00 | 5,897.59 | 45,331 |
| 2024-04-09 | 6,300.00 | 6,330.00 | 6,110.00 | 6,250.00 | 5,974.06 | 44,676 |
| 2024-04-08 | 6,200.00 | 6,330.00 | 6,130.00 | 6,230.00 | 5,954.94 | 67,583 |
| 2024-04-05 | 5,810.00 | 6,270.00 | 5,740.00 | 6,230.00 | 5,954.94 | 125,971 |
| 2024-04-04 | 5,730.00 | 5,900.00 | 5,700.00 | 5,880.00 | 5,620.40 | 63,287 |
| 2024-04-03 | 5,700.00 | 5,780.00 | 5,620.00 | 5,730.00 | 5,477.02 | 49,410 |
| 2024-04-02 | 5,890.00 | 5,890.00 | 5,730.00 | 5,750.00 | 5,496.14 | 54,476 |
| 2024-04-01 | 5,870.00 | 5,870.00 | 5,690.00 | 5,810.00 | 5,553.49 | 14,775 |
| 2024-03-29 | 5,750.00 | 5,780.00 | 5,650.00 | 5,780.00 | 5,524.81 | 65,069 |
| 2024-03-28 | 5,640.00 | 5,700.00 | 5,620.00 | 5,690.00 | 5,438.79 | 24,049 |
| 2024-03-27 | 5,630.00 | 5,690.00 | 5,620.00 | 5,650.00 | 5,400.55 | 26,714 |
| 2024-03-26 | 5,580.00 | 5,650.00 | 5,580.00 | 5,640.00 | 5,390.99 | 22,477 |
| 2024-03-25 | 5,500.00 | 5,620.00 | 5,500.00 | 5,580.00 | 5,333.64 | 38,864 |
| 2024-03-22 | 5,470.00 | 5,600.00 | 5,420.00 | 5,540.00 | 5,295.41 | 30,577 |
| 2024-03-21 | 5,490.00 | 5,500.00 | 5,410.00 | 5,490.00 | 5,247.62 | 19,697 |
| 2024-03-20 | 5,660.00 | 5,660.00 | 5,430.00 | 5,480.00 | 5,238.06 | 38,059 |
| 2024-03-19 | 5,370.00 | 5,460.00 | 5,330.00 | 5,410.00 | 5,171.15 | 18,680 |
| 2024-03-18 | 5,390.00 | 5,480.00 | 5,350.00 | 5,430.00 | 5,190.26 | 37,892 |
| 2024-03-15 | 5,480.00 | 5,490.00 | 5,330.00 | 5,440.00 | 5,199.82 | 57,005 |
| 2024-03-14 | 5,610.00 | 5,610.00 | 5,460.00 | 5,460.00 | 5,218.94 | 45,111 |
| 2024-03-13 | 5,640.00 | 5,640.00 | 5,520.00 | 5,550.00 | 5,304.97 | 32,656 |
| 2024-03-12 | 5,600.00 | 5,620.00 | 5,500.00 | 5,530.00 | 5,285.85 | 17,006 |
| 2024-03-11 | 5,550.00 | 5,700.00 | 5,460.00 | 5,600.00 | 5,352.76 | 34,067 |
| 2024-03-08 | 5,500.00 | 5,700.00 | 5,410.00 | 5,600.00 | 5,352.76 | 37,326 |
| 2024-03-07 | 5,500.00 | 5,660.00 | 5,470.00 | 5,550.00 | 5,304.97 | 31,375 |
| 2024-03-06 | 5,680.00 | 5,700.00 | 5,520.00 | 5,560.00 | 5,314.53 | 43,992 |
| 2024-03-05 | 5,290.00 | 5,720.00 | 5,150.00 | 5,620.00 | 5,371.88 | 202,981 |
| 2024-03-04 | 5,320.00 | 5,370.00 | 5,190.00 | 5,260.00 | 5,027.77 | 17,407 |
| 2024-02-29 | 5,350.00 | 5,350.00 | 5,170.00 | 5,290.00 | 5,056.45 | 12,031 |
| 2024-02-28 | 5,200.00 | 5,340.00 | 5,180.00 | 5,300.00 | 5,066.00 | 13,270 |
| 2024-02-27 | 5,270.00 | 5,350.00 | 5,160.00 | 5,170.00 | 4,941.74 | 23,829 |
| 2024-02-26 | 5,150.00 | 5,380.00 | 5,130.00 | 5,250.00 | 5,018.21 | 51,772 |
| 2024-02-23 | 4,920.00 | 5,090.00 | 4,920.00 | 5,080.00 | 4,855.72 | 16,343 |
| 2024-02-22 | 4,970.00 | 5,040.00 | 4,940.00 | 4,945.00 | 4,726.68 | 15,074 |
| 2024-02-21 | 4,990.00 | 5,040.00 | 4,905.00 | 4,990.00 | 4,769.69 | 28,547 |
| 2024-02-20 | 4,990.00 | 5,050.00 | 4,955.00 | 4,990.00 | 4,769.69 | 10,954 |
| 2024-02-19 | 5,010.00 | 5,020.00 | 4,965.00 | 4,980.00 | 4,760.13 | 6,698 |
| 2024-02-16 | 5,040.00 | 5,040.00 | 4,960.00 | 5,010.00 | 4,788.81 | 13,850 |
| 2024-02-15 | 5,050.00 | 5,050.00 | 4,960.00 | 4,995.00 | 4,774.47 | 20,243 |
| 2024-02-14 | 5,000.00 | 5,080.00 | 4,975.00 | 5,030.00 | 4,807.92 | 18,950 |
| 2024-02-13 | 4,995.00 | 5,090.00 | 4,915.00 | 5,050.00 | 4,827.04 | 28,868 |
| 2024-02-08 | 4,880.00 | 4,895.00 | 4,810.00 | 4,840.00 | 4,626.31 | 11,121 |
| 2024-02-07 | 4,810.00 | 4,885.00 | 4,790.00 | 4,815.00 | 4,602.42 | 15,504 |
| 2024-02-06 | 4,870.00 | 4,940.00 | 4,805.00 | 4,805.00 | 4,592.86 | 17,602 |
| 2024-02-05 | 4,855.00 | 4,915.00 | 4,815.00 | 4,880.00 | 4,664.55 | 33,496 |
| 2024-02-02 | 4,950.00 | 4,950.00 | 4,825.00 | 4,885.00 | 4,669.33 | 41,636 |
| 2024-02-01 | 4,970.00 | 5,010.00 | 4,820.00 | 4,915.00 | 4,698.00 | 21,709 |
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.