DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,200.00 | 5,240.00 | 5,050.00 | 5,200.00 | 4,970.42 | 8,528 |
| 2023-11-02 | 4,990.00 | 5,280.00 | 4,990.00 | 5,260.00 | 5,027.77 | 24,176 |
| 2023-11-01 | 4,940.00 | 5,100.00 | 4,900.00 | 4,990.00 | 4,769.69 | 16,672 |
| 2023-10-31 | 5,080.00 | 5,100.00 | 4,885.00 | 4,990.00 | 4,769.69 | 21,534 |
| 2023-10-30 | 5,000.00 | 5,070.00 | 4,990.00 | 5,060.00 | 4,836.60 | 5,121 |
| 2023-10-27 | 5,020.00 | 5,160.00 | 4,925.00 | 5,050.00 | 4,827.04 | 9,654 |
| 2023-10-26 | 5,010.00 | 5,060.00 | 4,930.00 | 5,060.00 | 4,836.60 | 21,523 |
| 2023-10-25 | 5,200.00 | 5,230.00 | 5,020.00 | 5,020.00 | 4,798.37 | 21,845 |
| 2023-10-24 | 5,170.00 | 5,280.00 | 4,960.00 | 5,140.00 | 4,913.07 | 25,541 |
| 2023-10-23 | 5,000.00 | 5,300.00 | 5,000.00 | 5,100.00 | 4,874.83 | 19,086 |
| 2023-10-20 | 5,370.00 | 5,370.00 | 5,020.00 | 5,020.00 | 4,798.37 | 34,207 |
| 2023-10-19 | 5,530.00 | 5,560.00 | 5,290.00 | 5,370.00 | 5,132.91 | 78,911 |
| 2023-10-18 | 5,530.00 | 5,690.00 | 5,390.00 | 5,530.00 | 5,285.85 | 23,990 |
| 2023-10-17 | 5,590.00 | 5,750.00 | 5,590.00 | 5,690.00 | 5,438.79 | 14,578 |
| 2023-10-16 | 5,680.00 | 5,700.00 | 5,320.00 | 5,680.00 | 5,429.23 | 43,067 |
| 2023-10-13 | 5,680.00 | 5,780.00 | 5,590.00 | 5,680.00 | 5,429.23 | 14,512 |
| 2023-10-12 | 5,850.00 | 5,850.00 | 5,640.00 | 5,740.00 | 5,486.58 | 14,168 |
| 2023-10-11 | 5,570.00 | 5,780.00 | 5,570.00 | 5,690.00 | 5,438.79 | 15,713 |
| 2023-10-10 | 5,550.00 | 5,640.00 | 5,500.00 | 5,560.00 | 5,314.53 | 51,460 |
| 2023-10-06 | 5,360.00 | 5,530.00 | 5,360.00 | 5,500.00 | 5,257.17 | 26,704 |
| 2023-10-05 | 5,460.00 | 5,580.00 | 5,380.00 | 5,400.00 | 5,161.59 | 37,996 |
| 2023-10-04 | 5,640.00 | 5,640.00 | 5,350.00 | 5,470.00 | 5,228.50 | 47,552 |
| 2023-09-27 | 5,680.00 | 5,680.00 | 5,560.00 | 5,640.00 | 5,390.99 | 29,604 |
| 2023-09-26 | 5,710.00 | 5,740.00 | 5,610.00 | 5,670.00 | 5,419.67 | 30,963 |
| 2023-09-25 | 5,740.00 | 5,800.00 | 5,610.00 | 5,710.00 | 5,457.90 | 47,134 |
| 2023-09-22 | 5,690.00 | 5,790.00 | 5,640.00 | 5,740.00 | 5,486.58 | 34,257 |
| 2023-09-21 | 5,970.00 | 5,970.00 | 5,660.00 | 5,700.00 | 5,448.34 | 50,977 |
| 2023-09-20 | 5,930.00 | 5,990.00 | 5,750.00 | 5,990.00 | 5,725.54 | 42,496 |
| 2023-09-19 | 6,040.00 | 6,040.00 | 5,890.00 | 5,930.00 | 5,668.19 | 40,077 |
| 2023-09-18 | 6,020.00 | 6,090.00 | 5,950.00 | 5,960.00 | 5,696.87 | 29,947 |
| 2023-09-15 | 5,990.00 | 6,060.00 | 5,950.00 | 6,020.00 | 5,754.22 | 37,630 |
| 2023-09-14 | 5,860.00 | 6,050.00 | 5,860.00 | 5,980.00 | 5,715.98 | 48,261 |
| 2023-09-13 | 5,780.00 | 6,040.00 | 5,750.00 | 5,860.00 | 5,601.28 | 70,936 |
| 2023-09-12 | 6,070.00 | 6,070.00 | 5,800.00 | 5,820.00 | 5,563.05 | 56,882 |
| 2023-09-11 | 5,980.00 | 6,070.00 | 5,920.00 | 5,980.00 | 5,715.98 | 66,904 |
| 2023-09-08 | 5,880.00 | 6,100.00 | 5,840.00 | 6,020.00 | 5,754.22 | 89,700 |
| 2023-09-07 | 6,060.00 | 6,180.00 | 5,860.00 | 5,880.00 | 5,620.40 | 146,956 |
| 2023-09-06 | 6,250.00 | 6,290.00 | 6,030.00 | 6,100.00 | 5,830.68 | 214,962 |
| 2023-09-05 | 6,760.00 | 6,770.00 | 6,150.00 | 6,250.00 | 5,974.06 | 561,714 |
| 2023-09-04 | 6,060.00 | 7,480.00 | 6,030.00 | 6,760.00 | 6,461.55 | 3,508,044 |
| 2023-09-01 | 5,560.00 | 6,390.00 | 5,460.00 | 6,090.00 | 5,821.13 | 1,080,862 |
| 2023-08-31 | 5,450.00 | 5,550.00 | 5,450.00 | 5,490.00 | 5,247.62 | 11,210 |
| 2023-08-30 | 5,400.00 | 5,540.00 | 5,390.00 | 5,500.00 | 5,257.17 | 20,698 |
| 2023-08-29 | 5,440.00 | 5,450.00 | 5,350.00 | 5,390.00 | 5,152.03 | 16,093 |
| 2023-08-28 | 5,490.00 | 5,490.00 | 5,380.00 | 5,440.00 | 5,199.82 | 19,643 |
| 2023-08-25 | 5,380.00 | 5,490.00 | 5,330.00 | 5,430.00 | 5,190.26 | 27,809 |
| 2023-08-24 | 5,360.00 | 5,410.00 | 5,310.00 | 5,380.00 | 5,142.47 | 19,275 |
| 2023-08-23 | 5,390.00 | 5,420.00 | 5,280.00 | 5,380.00 | 5,142.47 | 20,671 |
| 2023-08-22 | 5,260.00 | 5,380.00 | 5,260.00 | 5,380.00 | 5,142.47 | 9,780 |
| 2023-08-21 | 5,350.00 | 5,350.00 | 5,230.00 | 5,250.00 | 5,018.21 | 13,245 |
| 2023-08-18 | 5,200.00 | 5,340.00 | 5,200.00 | 5,330.00 | 5,094.68 | 17,375 |
| 2023-08-17 | 5,320.00 | 5,340.00 | 5,240.00 | 5,260.00 | 5,027.77 | 32,281 |
| 2023-08-16 | 5,150.00 | 5,330.00 | 5,110.00 | 5,320.00 | 5,085.12 | 37,839 |
| 2023-08-14 | 5,150.00 | 5,180.00 | 5,100.00 | 5,110.00 | 4,884.39 | 8,929 |
| 2023-08-11 | 5,040.00 | 5,130.00 | 5,040.00 | 5,110.00 | 4,884.39 | 15,845 |
| 2023-08-10 | 5,090.00 | 5,090.00 | 4,965.00 | 5,050.00 | 4,827.04 | 29,825 |
| 2023-08-09 | 5,030.00 | 5,120.00 | 5,000.00 | 5,080.00 | 4,855.72 | 23,200 |
| 2023-08-08 | 4,880.00 | 5,030.00 | 4,880.00 | 5,000.00 | 4,779.25 | 29,320 |
| 2023-08-07 | 5,010.00 | 5,070.00 | 4,900.00 | 4,900.00 | 4,683.66 | 30,343 |
| 2023-08-04 | 5,020.00 | 5,090.00 | 5,000.00 | 5,070.00 | 4,846.16 | 5,763 |
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.