DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 5,100.00 | 5,200.00 | 5,100.00 | 5,130.00 | 4,903.51 | 14,537 |
| 2023-05-08 | 5,220.00 | 5,320.00 | 5,200.00 | 5,200.00 | 4,970.42 | 11,159 |
| 2023-05-04 | 5,280.00 | 5,300.00 | 5,190.00 | 5,220.00 | 4,989.54 | 10,598 |
| 2023-05-03 | 5,210.00 | 5,290.00 | 5,180.00 | 5,290.00 | 5,056.45 | 15,652 |
| 2023-05-02 | 5,090.00 | 5,260.00 | 5,010.00 | 5,230.00 | 4,999.09 | 38,710 |
| 2023-04-28 | 5,120.00 | 5,200.00 | 5,050.00 | 5,080.00 | 4,855.72 | 30,952 |
| 2023-04-27 | 5,140.00 | 5,150.00 | 5,030.00 | 5,120.00 | 4,893.95 | 16,755 |
| 2023-04-26 | 5,090.00 | 5,240.00 | 5,020.00 | 5,140.00 | 4,913.07 | 33,703 |
| 2023-04-25 | 5,100.00 | 5,230.00 | 5,070.00 | 5,100.00 | 4,874.83 | 32,331 |
| 2023-04-24 | 5,410.00 | 5,410.00 | 5,130.00 | 5,140.00 | 4,913.07 | 55,327 |
| 2023-04-21 | 5,300.00 | 5,310.00 | 5,190.00 | 5,230.00 | 4,999.09 | 42,876 |
| 2023-04-20 | 5,420.00 | 5,420.00 | 5,250.00 | 5,310.00 | 5,075.56 | 29,502 |
| 2023-04-19 | 5,400.00 | 5,450.00 | 5,340.00 | 5,350.00 | 5,113.80 | 27,635 |
| 2023-04-18 | 5,450.00 | 5,510.00 | 5,370.00 | 5,400.00 | 5,161.59 | 25,512 |
| 2023-04-17 | 5,560.00 | 5,560.00 | 5,430.00 | 5,440.00 | 5,199.82 | 30,133 |
| 2023-04-14 | 5,550.00 | 5,620.00 | 5,500.00 | 5,550.00 | 5,304.97 | 22,202 |
| 2023-04-13 | 5,610.00 | 5,650.00 | 5,370.00 | 5,540.00 | 5,295.41 | 41,013 |
| 2023-04-12 | 5,420.00 | 5,660.00 | 5,320.00 | 5,610.00 | 5,362.32 | 153,321 |
| 2023-04-11 | 5,330.00 | 5,470.00 | 5,330.00 | 5,410.00 | 5,171.15 | 63,840 |
| 2023-04-10 | 5,530.00 | 5,530.00 | 5,250.00 | 5,450.00 | 5,209.38 | 67,570 |
| 2023-04-07 | 5,680.00 | 5,760.00 | 5,510.00 | 5,530.00 | 5,285.85 | 36,950 |
| 2023-04-06 | 5,940.00 | 5,940.00 | 5,610.00 | 5,670.00 | 5,419.67 | 59,610 |
| 2023-04-05 | 5,770.00 | 5,830.00 | 5,720.00 | 5,790.00 | 5,534.37 | 21,001 |
| 2023-04-04 | 5,740.00 | 5,850.00 | 5,740.00 | 5,770.00 | 5,515.25 | 15,250 |
| 2023-04-03 | 5,850.00 | 5,870.00 | 5,720.00 | 5,760.00 | 5,505.70 | 48,912 |
| 2023-03-31 | 6,010.00 | 6,030.00 | 5,820.00 | 5,840.00 | 5,582.16 | 30,600 |
| 2023-03-30 | 6,010.00 | 6,070.00 | 5,920.00 | 6,010.00 | 5,744.66 | 30,858 |
| 2023-03-29 | 5,840.00 | 6,050.00 | 5,750.00 | 6,000.00 | 5,735.10 | 28,039 |
| 2023-03-28 | 5,800.00 | 5,900.00 | 5,760.00 | 5,830.00 | 5,572.60 | 26,252 |
| 2023-03-27 | 5,890.00 | 5,910.00 | 5,730.00 | 5,790.00 | 5,534.37 | 40,691 |
| 2023-03-24 | 5,850.00 | 6,030.00 | 5,730.00 | 5,940.00 | 5,677.75 | 49,555 |
| 2023-03-23 | 5,970.00 | 5,980.00 | 5,750.00 | 5,810.00 | 5,553.49 | 61,608 |
| 2023-03-22 | 5,990.00 | 6,100.00 | 5,900.00 | 5,980.00 | 5,715.98 | 25,066 |
| 2023-03-21 | 6,000.00 | 6,100.00 | 5,990.00 | 6,020.00 | 5,754.22 | 18,734 |
| 2023-03-20 | 6,110.00 | 6,130.00 | 5,990.00 | 6,010.00 | 5,744.66 | 27,258 |
| 2023-03-17 | 5,820.00 | 6,220.00 | 5,820.00 | 6,130.00 | 5,859.36 | 90,823 |
| 2023-03-16 | 5,760.00 | 5,860.00 | 5,620.00 | 5,820.00 | 5,563.05 | 37,827 |
| 2023-03-15 | 5,800.00 | 5,940.00 | 5,750.00 | 5,820.00 | 5,563.05 | 32,490 |
| 2023-03-14 | 6,050.00 | 6,050.00 | 5,780.00 | 5,790.00 | 5,534.37 | 69,536 |
| 2023-03-13 | 5,960.00 | 6,000.00 | 5,790.00 | 5,980.00 | 5,715.98 | 28,188 |
| 2023-03-10 | 6,170.00 | 6,190.00 | 5,940.00 | 6,000.00 | 5,735.10 | 75,324 |
| 2023-03-09 | 6,440.00 | 6,550.00 | 6,160.00 | 6,210.00 | 5,935.83 | 75,405 |
| 2023-03-08 | 6,270.00 | 6,470.00 | 6,150.00 | 6,420.00 | 6,136.56 | 102,422 |
| 2023-03-07 | 6,220.00 | 6,440.00 | 6,200.00 | 6,280.00 | 6,002.74 | 47,404 |
| 2023-03-06 | 6,120.00 | 6,390.00 | 6,120.00 | 6,290.00 | 6,012.30 | 40,573 |
| 2023-03-03 | 6,300.00 | 6,320.00 | 6,100.00 | 6,110.00 | 5,840.24 | 117,959 |
| 2023-03-02 | 6,220.00 | 6,300.00 | 6,100.00 | 6,280.00 | 6,002.74 | 59,860 |
| 2023-02-28 | 6,230.00 | 6,300.00 | 6,150.00 | 6,160.00 | 5,888.04 | 45,668 |
| 2023-02-27 | 6,360.00 | 6,380.00 | 6,120.00 | 6,230.00 | 5,954.94 | 72,217 |
| 2023-02-24 | 6,200.00 | 6,560.00 | 6,090.00 | 6,360.00 | 6,079.21 | 267,951 |
| 2023-02-23 | 6,150.00 | 6,250.00 | 6,100.00 | 6,200.00 | 5,926.27 | 27,178 |
| 2023-02-22 | 6,130.00 | 6,210.00 | 6,040.00 | 6,150.00 | 5,878.48 | 30,144 |
| 2023-02-21 | 6,190.00 | 6,290.00 | 6,190.00 | 6,230.00 | 5,954.94 | 21,055 |
| 2023-02-20 | 6,250.00 | 6,380.00 | 6,250.00 | 6,250.00 | 5,974.06 | 38,870 |
| 2023-02-17 | 6,280.00 | 6,300.00 | 6,150.00 | 6,290.00 | 6,012.30 | 35,245 |
| 2023-02-16 | 6,130.00 | 6,300.00 | 6,090.00 | 6,280.00 | 6,002.74 | 54,382 |
| 2023-02-15 | 6,340.00 | 6,340.00 | 6,000.00 | 6,110.00 | 5,840.24 | 83,961 |
| 2023-02-14 | 6,260.00 | 6,290.00 | 6,120.00 | 6,260.00 | 5,983.62 | 63,433 |
| 2023-02-13 | 6,240.00 | 6,380.00 | 6,100.00 | 6,160.00 | 5,888.04 | 92,831 |
| 2023-02-10 | 6,290.00 | 6,500.00 | 6,060.00 | 6,260.00 | 5,983.62 | 120,452 |
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.