DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,020.00 | 5,070.00 | 4,990.00 | 5,030.00 | 4,807.92 | 31,914 |
| 2023-08-02 | 5,170.00 | 5,210.00 | 4,980.00 | 4,990.00 | 4,769.69 | 46,952 |
| 2023-08-01 | 4,945.00 | 5,240.00 | 4,945.00 | 5,210.00 | 4,979.98 | 33,122 |
| 2023-07-31 | 4,870.00 | 4,995.00 | 4,750.00 | 4,945.00 | 4,726.68 | 28,545 |
| 2023-07-28 | 4,800.00 | 4,920.00 | 4,735.00 | 4,905.00 | 4,688.44 | 36,547 |
| 2023-07-27 | 4,755.00 | 4,985.00 | 4,755.00 | 4,760.00 | 4,549.85 | 72,340 |
| 2023-07-26 | 5,180.00 | 5,180.00 | 4,680.00 | 4,780.00 | 4,568.96 | 76,830 |
| 2023-07-25 | 4,650.00 | 5,290.00 | 4,650.00 | 5,050.00 | 4,827.04 | 192,206 |
| 2023-07-24 | 4,750.00 | 4,795.00 | 4,665.00 | 4,740.00 | 4,530.73 | 48,812 |
| 2023-07-21 | 4,850.00 | 4,850.00 | 4,750.00 | 4,760.00 | 4,549.85 | 33,939 |
| 2023-07-20 | 4,915.00 | 4,915.00 | 4,815.00 | 4,840.00 | 4,626.31 | 25,506 |
| 2023-07-19 | 4,900.00 | 4,960.00 | 4,825.00 | 4,915.00 | 4,698.00 | 39,605 |
| 2023-07-18 | 4,925.00 | 4,950.00 | 4,865.00 | 4,905.00 | 4,688.44 | 24,570 |
| 2023-07-17 | 4,915.00 | 4,980.00 | 4,880.00 | 4,925.00 | 4,707.56 | 20,738 |
| 2023-07-14 | 5,000.00 | 5,000.00 | 4,900.00 | 4,915.00 | 4,698.00 | 16,131 |
| 2023-07-13 | 4,940.00 | 5,010.00 | 4,930.00 | 4,980.00 | 4,760.13 | 8,662 |
| 2023-07-12 | 5,000.00 | 5,000.00 | 4,885.00 | 4,935.00 | 4,717.12 | 15,930 |
| 2023-07-11 | 5,010.00 | 5,080.00 | 4,965.00 | 4,990.00 | 4,769.69 | 9,368 |
| 2023-07-10 | 4,965.00 | 5,020.00 | 4,835.00 | 5,010.00 | 4,788.81 | 15,515 |
| 2023-07-07 | 4,935.00 | 5,000.00 | 4,935.00 | 5,000.00 | 4,779.25 | 18,842 |
| 2023-07-06 | 5,020.00 | 5,140.00 | 4,980.00 | 5,000.00 | 4,779.25 | 8,140 |
| 2023-07-05 | 5,060.00 | 5,090.00 | 5,020.00 | 5,020.00 | 4,798.37 | 8,153 |
| 2023-07-04 | 5,100.00 | 5,150.00 | 5,060.00 | 5,060.00 | 4,836.60 | 6,239 |
| 2023-07-03 | 5,040.00 | 5,170.00 | 4,960.00 | 5,140.00 | 4,913.07 | 12,308 |
| 2023-06-30 | 5,020.00 | 5,040.00 | 4,975.00 | 5,010.00 | 4,788.81 | 18,021 |
| 2023-06-29 | 5,070.00 | 5,100.00 | 5,030.00 | 5,040.00 | 4,817.48 | 9,436 |
| 2023-06-28 | 5,060.00 | 5,100.00 | 5,040.00 | 5,070.00 | 4,846.16 | 6,717 |
| 2023-06-27 | 5,120.00 | 5,150.00 | 5,060.00 | 5,070.00 | 4,846.16 | 10,549 |
| 2023-06-26 | 5,120.00 | 5,190.00 | 5,060.00 | 5,120.00 | 4,893.95 | 23,627 |
| 2023-06-23 | 5,150.00 | 5,170.00 | 5,100.00 | 5,120.00 | 4,893.95 | 9,352 |
| 2023-06-22 | 5,070.00 | 5,210.00 | 5,070.00 | 5,150.00 | 4,922.63 | 8,690 |
| 2023-06-21 | 5,150.00 | 5,200.00 | 5,020.00 | 5,140.00 | 4,913.07 | 26,945 |
| 2023-06-20 | 5,140.00 | 5,200.00 | 5,140.00 | 5,140.00 | 4,913.07 | 8,240 |
| 2023-06-19 | 5,300.00 | 5,300.00 | 5,100.00 | 5,140.00 | 4,913.07 | 34,895 |
| 2023-06-16 | 5,400.00 | 5,400.00 | 5,260.00 | 5,290.00 | 5,056.45 | 20,814 |
| 2023-06-15 | 5,370.00 | 5,470.00 | 5,310.00 | 5,370.00 | 5,132.91 | 20,430 |
| 2023-06-14 | 5,500.00 | 5,590.00 | 5,350.00 | 5,370.00 | 5,132.91 | 32,884 |
| 2023-06-13 | 5,500.00 | 5,550.00 | 5,480.00 | 5,490.00 | 5,247.62 | 15,987 |
| 2023-06-12 | 5,430.00 | 5,520.00 | 5,430.00 | 5,480.00 | 5,238.06 | 14,606 |
| 2023-06-09 | 5,350.00 | 5,520.00 | 5,350.00 | 5,450.00 | 5,209.38 | 21,655 |
| 2023-06-08 | 5,480.00 | 5,490.00 | 5,340.00 | 5,340.00 | 5,104.24 | 18,145 |
| 2023-06-07 | 5,470.00 | 5,500.00 | 5,390.00 | 5,480.00 | 5,238.06 | 18,398 |
| 2023-06-05 | 5,400.00 | 5,490.00 | 5,370.00 | 5,470.00 | 5,228.50 | 12,932 |
| 2023-06-02 | 5,350.00 | 5,410.00 | 5,320.00 | 5,400.00 | 5,161.59 | 18,176 |
| 2023-06-01 | 5,320.00 | 5,440.00 | 5,290.00 | 5,330.00 | 5,094.68 | 33,166 |
| 2023-05-31 | 5,170.00 | 5,370.00 | 5,150.00 | 5,370.00 | 5,132.91 | 29,907 |
| 2023-05-30 | 5,150.00 | 5,240.00 | 5,120.00 | 5,230.00 | 4,999.09 | 9,760 |
| 2023-05-26 | 5,150.00 | 5,190.00 | 5,130.00 | 5,150.00 | 4,922.63 | 6,641 |
| 2023-05-25 | 5,210.00 | 5,250.00 | 5,160.00 | 5,160.00 | 4,932.19 | 12,953 |
| 2023-05-24 | 5,190.00 | 5,220.00 | 5,170.00 | 5,210.00 | 4,979.98 | 5,563 |
| 2023-05-23 | 5,190.00 | 5,200.00 | 5,120.00 | 5,200.00 | 4,970.42 | 15,216 |
| 2023-05-22 | 5,210.00 | 5,240.00 | 5,130.00 | 5,190.00 | 4,960.86 | 16,596 |
| 2023-05-19 | 5,240.00 | 5,280.00 | 5,170.00 | 5,210.00 | 4,979.98 | 40,262 |
| 2023-05-18 | 5,180.00 | 5,230.00 | 5,140.00 | 5,200.00 | 4,970.42 | 8,193 |
| 2023-05-17 | 5,100.00 | 5,200.00 | 4,970.00 | 5,180.00 | 4,951.30 | 28,999 |
| 2023-05-16 | 5,080.00 | 5,130.00 | 5,030.00 | 5,050.00 | 4,827.04 | 11,092 |
| 2023-05-15 | 5,120.00 | 5,170.00 | 5,030.00 | 5,080.00 | 4,855.72 | 19,276 |
| 2023-05-12 | 5,130.00 | 5,140.00 | 5,050.00 | 5,120.00 | 4,893.95 | 16,704 |
| 2023-05-11 | 5,120.00 | 5,160.00 | 5,100.00 | 5,140.00 | 4,913.07 | 13,729 |
| 2023-05-10 | 5,130.00 | 5,190.00 | 5,100.00 | 5,120.00 | 4,893.95 | 11,890 |
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.