DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,070.00 | 5,070.00 | 4,945.00 | 4,970.00 | 4,750.57 | 40,008 |
| 2024-01-30 | 4,980.00 | 5,090.00 | 4,980.00 | 5,050.00 | 4,827.04 | 28,751 |
| 2024-01-29 | 5,030.00 | 5,120.00 | 4,960.00 | 5,050.00 | 4,827.04 | 42,100 |
| 2024-01-26 | 5,050.00 | 5,070.00 | 4,975.00 | 5,040.00 | 4,817.48 | 10,837 |
| 2024-01-25 | 5,040.00 | 5,080.00 | 4,995.00 | 5,050.00 | 4,827.04 | 23,850 |
| 2024-01-24 | 5,080.00 | 5,100.00 | 4,990.00 | 5,070.00 | 4,846.16 | 18,699 |
| 2024-01-23 | 5,080.00 | 5,100.00 | 4,990.00 | 5,100.00 | 4,874.83 | 16,242 |
| 2024-01-22 | 5,110.00 | 5,150.00 | 5,010.00 | 5,010.00 | 4,788.81 | 8,107 |
| 2024-01-19 | 5,000.00 | 5,120.00 | 5,000.00 | 5,110.00 | 4,884.39 | 18,166 |
| 2024-01-18 | 5,070.00 | 5,110.00 | 5,000.00 | 5,000.00 | 4,779.25 | 15,563 |
| 2024-01-17 | 5,100.00 | 5,140.00 | 4,960.00 | 5,100.00 | 4,874.83 | 32,389 |
| 2024-01-16 | 5,130.00 | 5,160.00 | 5,080.00 | 5,130.00 | 4,903.51 | 9,821 |
| 2024-01-15 | 5,190.00 | 5,190.00 | 5,120.00 | 5,130.00 | 4,903.51 | 9,224 |
| 2024-01-12 | 5,150.00 | 5,210.00 | 5,120.00 | 5,170.00 | 4,941.74 | 12,697 |
| 2024-01-11 | 5,160.00 | 5,220.00 | 5,130.00 | 5,150.00 | 4,922.63 | 13,698 |
| 2024-01-10 | 5,160.00 | 5,160.00 | 5,120.00 | 5,160.00 | 4,932.19 | 7,431 |
| 2024-01-09 | 5,170.00 | 5,180.00 | 5,100.00 | 5,160.00 | 4,932.19 | 12,953 |
| 2024-01-08 | 5,140.00 | 5,200.00 | 5,090.00 | 5,170.00 | 4,941.74 | 17,757 |
| 2024-01-05 | 5,200.00 | 5,270.00 | 5,090.00 | 5,190.00 | 4,960.86 | 14,536 |
| 2024-01-04 | 5,190.00 | 5,190.00 | 5,100.00 | 5,170.00 | 4,941.74 | 8,876 |
| 2024-01-03 | 5,150.00 | 5,240.00 | 5,100.00 | 5,180.00 | 4,951.30 | 12,529 |
| 2024-01-02 | 5,110.00 | 5,170.00 | 5,070.00 | 5,160.00 | 4,932.19 | 11,693 |
| 2023-12-28 | 5,140.00 | 5,150.00 | 5,040.00 | 5,150.00 | 4,922.63 | 19,940 |
| 2023-12-27 | 5,060.00 | 5,180.00 | 4,980.00 | 5,110.00 | 4,884.39 | 18,000 |
| 2023-12-26 | 5,150.00 | 5,150.00 | 4,970.00 | 5,040.00 | 4,817.48 | 31,592 |
| 2023-12-22 | 5,180.00 | 5,240.00 | 5,140.00 | 5,150.00 | 4,922.63 | 7,733 |
| 2023-12-21 | 5,170.00 | 5,180.00 | 5,110.00 | 5,180.00 | 4,951.30 | 13,235 |
| 2023-12-20 | 5,180.00 | 5,200.00 | 5,080.00 | 5,170.00 | 4,941.74 | 8,392 |
| 2023-12-19 | 5,150.00 | 5,300.00 | 5,050.00 | 5,190.00 | 4,960.86 | 29,229 |
| 2023-12-18 | 5,120.00 | 5,150.00 | 5,080.00 | 5,140.00 | 4,913.07 | 11,172 |
| 2023-12-15 | 5,150.00 | 5,270.00 | 5,130.00 | 5,130.00 | 4,903.51 | 29,592 |
| 2023-12-14 | 5,180.00 | 5,180.00 | 5,110.00 | 5,140.00 | 4,913.07 | 9,170 |
| 2023-12-13 | 5,150.00 | 5,190.00 | 5,030.00 | 5,170.00 | 4,941.74 | 20,674 |
| 2023-12-12 | 5,180.00 | 5,180.00 | 5,000.00 | 5,130.00 | 4,903.51 | 47,961 |
| 2023-12-11 | 5,090.00 | 5,280.00 | 5,050.00 | 5,170.00 | 4,941.74 | 29,766 |
| 2023-12-08 | 5,150.00 | 5,150.00 | 5,040.00 | 5,090.00 | 4,865.28 | 13,566 |
| 2023-12-07 | 5,100.00 | 5,120.00 | 5,030.00 | 5,090.00 | 4,865.28 | 19,125 |
| 2023-12-06 | 5,020.00 | 5,130.00 | 5,020.00 | 5,030.00 | 4,807.92 | 21,583 |
| 2023-12-05 | 5,090.00 | 5,140.00 | 5,020.00 | 5,110.00 | 4,884.39 | 26,126 |
| 2023-12-04 | 5,110.00 | 5,150.00 | 4,985.00 | 5,090.00 | 4,865.28 | 38,416 |
| 2023-12-01 | 5,160.00 | 5,190.00 | 5,050.00 | 5,110.00 | 4,884.39 | 45,572 |
| 2023-11-30 | 5,150.00 | 5,160.00 | 5,050.00 | 5,160.00 | 4,932.19 | 20,527 |
| 2023-11-29 | 5,200.00 | 5,200.00 | 5,070.00 | 5,130.00 | 4,903.51 | 23,631 |
| 2023-11-28 | 5,240.00 | 5,250.00 | 5,070.00 | 5,190.00 | 4,960.86 | 25,585 |
| 2023-11-27 | 5,130.00 | 5,240.00 | 5,000.00 | 5,240.00 | 5,008.65 | 32,336 |
| 2023-11-24 | 5,090.00 | 5,140.00 | 5,050.00 | 5,130.00 | 4,903.51 | 8,833 |
| 2023-11-23 | 5,120.00 | 5,200.00 | 5,080.00 | 5,150.00 | 4,922.63 | 10,404 |
| 2023-11-22 | 5,160.00 | 5,180.00 | 5,090.00 | 5,180.00 | 4,951.30 | 8,950 |
| 2023-11-21 | 5,170.00 | 5,220.00 | 5,110.00 | 5,180.00 | 4,951.30 | 4,888 |
| 2023-11-20 | 5,110.00 | 5,210.00 | 5,060.00 | 5,170.00 | 4,941.74 | 15,252 |
| 2023-11-17 | 5,220.00 | 5,230.00 | 4,910.00 | 5,100.00 | 4,874.83 | 17,614 |
| 2023-11-16 | 5,240.00 | 5,250.00 | 5,140.00 | 5,220.00 | 4,989.54 | 6,975 |
| 2023-11-15 | 5,150.00 | 5,260.00 | 4,850.00 | 5,220.00 | 4,989.54 | 56,785 |
| 2023-11-14 | 5,000.00 | 5,150.00 | 5,000.00 | 5,140.00 | 4,913.07 | 11,804 |
| 2023-11-13 | 5,150.00 | 5,190.00 | 5,000.00 | 5,000.00 | 4,779.25 | 13,146 |
| 2023-11-10 | 5,110.00 | 5,200.00 | 5,040.00 | 5,120.00 | 4,893.95 | 26,827 |
| 2023-11-09 | 5,200.00 | 5,250.00 | 5,160.00 | 5,200.00 | 4,970.42 | 7,402 |
| 2023-11-08 | 5,140.00 | 5,450.00 | 5,100.00 | 5,210.00 | 4,979.98 | 23,593 |
| 2023-11-07 | 5,210.00 | 5,210.00 | 5,080.00 | 5,150.00 | 4,922.63 | 16,199 |
| 2023-11-06 | 5,140.00 | 5,270.00 | 5,130.00 | 5,180.00 | 4,951.30 | 18,102 |
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.