DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 6,140.00 | 6,350.00 | 6,080.00 | 6,210.00 | 5,935.83 | 87,820 |
| 2023-02-08 | 6,090.00 | 6,180.00 | 6,080.00 | 6,180.00 | 5,907.15 | 34,829 |
| 2023-02-07 | 6,020.00 | 6,140.00 | 5,990.00 | 6,120.00 | 5,849.80 | 36,980 |
| 2023-02-06 | 6,110.00 | 6,170.00 | 6,000.00 | 6,000.00 | 5,735.10 | 61,359 |
| 2023-02-03 | 6,180.00 | 6,260.00 | 6,130.00 | 6,170.00 | 5,897.59 | 94,959 |
| 2023-02-02 | 6,150.00 | 6,180.00 | 6,070.00 | 6,150.00 | 5,878.48 | 96,230 |
| 2023-02-01 | 6,150.00 | 6,190.00 | 5,920.00 | 6,150.00 | 5,878.48 | 170,466 |
| 2023-01-31 | 6,210.00 | 6,270.00 | 6,090.00 | 6,130.00 | 5,859.36 | 295,025 |
| 2023-01-30 | 5,620.00 | 7,250.00 | 5,550.00 | 6,160.00 | 5,888.04 | 5,219,073 |
| 2023-01-27 | 5,740.00 | 5,740.00 | 5,550.00 | 5,590.00 | 5,343.20 | 10,335 |
| 2023-01-26 | 5,640.00 | 5,760.00 | 5,640.00 | 5,650.00 | 5,400.55 | 15,203 |
| 2023-01-25 | 5,800.00 | 5,850.00 | 5,650.00 | 5,660.00 | 5,410.11 | 22,390 |
| 2023-01-20 | 5,650.00 | 5,800.00 | 5,640.00 | 5,780.00 | 5,524.81 | 22,152 |
| 2023-01-19 | 5,720.00 | 5,720.00 | 5,620.00 | 5,650.00 | 5,400.55 | 13,906 |
| 2023-01-18 | 5,660.00 | 5,770.00 | 5,620.00 | 5,710.00 | 5,457.90 | 16,501 |
| 2023-01-17 | 5,650.00 | 5,780.00 | 5,650.00 | 5,680.00 | 5,429.23 | 20,727 |
| 2023-01-16 | 5,600.00 | 5,690.00 | 5,550.00 | 5,690.00 | 5,438.79 | 13,181 |
| 2023-01-13 | 5,690.00 | 5,690.00 | 5,550.00 | 5,570.00 | 5,324.08 | 18,600 |
| 2023-01-12 | 5,750.00 | 5,770.00 | 5,650.00 | 5,660.00 | 5,410.11 | 27,625 |
| 2023-01-11 | 5,880.00 | 5,880.00 | 5,690.00 | 5,740.00 | 5,486.58 | 45,182 |
| 2023-01-10 | 5,480.00 | 5,720.00 | 5,460.00 | 5,680.00 | 5,429.23 | 41,557 |
| 2023-01-09 | 5,350.00 | 5,550.00 | 5,340.00 | 5,550.00 | 5,304.97 | 22,914 |
| 2023-01-06 | 5,360.00 | 5,440.00 | 5,300.00 | 5,370.00 | 5,132.91 | 17,878 |
| 2023-01-05 | 5,250.00 | 5,430.00 | 5,250.00 | 5,360.00 | 5,123.36 | 21,965 |
| 2023-01-04 | 5,190.00 | 5,240.00 | 5,170.00 | 5,220.00 | 4,989.54 | 18,678 |
| 2023-01-03 | 5,120.00 | 5,190.00 | 4,910.00 | 5,190.00 | 4,960.86 | 15,393 |
| 2023-01-02 | 5,090.00 | 5,210.00 | 5,060.00 | 5,120.00 | 4,893.95 | 25,423 |
| 2022-12-29 | 5,070.00 | 5,090.00 | 4,910.00 | 5,090.00 | 4,865.28 | 15,469 |
| 2022-12-28 | 5,030.00 | 5,140.00 | 5,030.00 | 5,070.00 | 4,846.16 | 15,750 |
| 2022-12-27 | 5,050.00 | 5,160.00 | 5,030.00 | 5,080.00 | 4,855.72 | 13,271 |
| 2022-12-26 | 4,995.00 | 5,050.00 | 4,980.00 | 5,030.00 | 4,807.92 | 24,496 |
| 2022-12-23 | 5,000.00 | 5,090.00 | 4,950.00 | 4,995.00 | 4,774.47 | 47,557 |
| 2022-12-22 | 5,000.00 | 5,050.00 | 4,980.00 | 4,995.00 | 4,774.47 | 15,868 |
| 2022-12-21 | 5,010.00 | 5,040.00 | 4,960.00 | 4,990.00 | 4,769.69 | 19,367 |
| 2022-12-20 | 5,060.00 | 5,270.00 | 4,970.00 | 5,010.00 | 4,788.81 | 29,484 |
| 2022-12-19 | 5,080.00 | 5,130.00 | 5,010.00 | 5,060.00 | 4,836.60 | 17,193 |
| 2022-12-16 | 5,080.00 | 5,150.00 | 5,000.00 | 5,080.00 | 4,855.72 | 17,212 |
| 2022-12-15 | 5,220.00 | 5,230.00 | 5,090.00 | 5,180.00 | 4,951.30 | 33,058 |
| 2022-12-14 | 5,180.00 | 5,330.00 | 5,180.00 | 5,220.00 | 4,989.54 | 22,171 |
| 2022-12-13 | 5,340.00 | 5,350.00 | 5,180.00 | 5,210.00 | 4,979.98 | 38,354 |
| 2022-12-12 | 5,390.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,104.24 | 8,203 |
| 2022-12-09 | 5,280.00 | 5,450.00 | 5,280.00 | 5,420.00 | 5,180.71 | 10,728 |
| 2022-12-08 | 5,280.00 | 5,370.00 | 5,280.00 | 5,340.00 | 5,104.24 | 13,962 |
| 2022-12-07 | 5,450.00 | 5,450.00 | 5,290.00 | 5,350.00 | 5,113.80 | 17,379 |
| 2022-12-06 | 5,560.00 | 5,560.00 | 5,400.00 | 5,450.00 | 5,209.38 | 18,378 |
| 2022-12-05 | 5,650.00 | 5,650.00 | 5,520.00 | 5,560.00 | 5,314.53 | 18,004 |
| 2022-12-02 | 5,640.00 | 5,690.00 | 5,540.00 | 5,630.00 | 5,381.43 | 25,139 |
| 2022-12-01 | 5,660.00 | 5,700.00 | 5,550.00 | 5,670.00 | 5,419.67 | 48,696 |
| 2022-11-30 | 5,490.00 | 5,780.00 | 5,410.00 | 5,410.00 | 5,171.15 | 103,433 |
| 2022-11-29 | 5,340.00 | 5,500.00 | 5,340.00 | 5,430.00 | 5,190.26 | 36,190 |
| 2022-11-28 | 5,550.00 | 5,550.00 | 5,390.00 | 5,390.00 | 5,152.03 | 20,190 |
| 2022-11-25 | 5,610.00 | 5,630.00 | 5,500.00 | 5,550.00 | 5,304.97 | 16,933 |
| 2022-11-24 | 5,600.00 | 5,670.00 | 5,580.00 | 5,610.00 | 5,362.32 | 10,185 |
| 2022-11-23 | 5,540.00 | 5,690.00 | 5,520.00 | 5,560.00 | 5,314.53 | 17,580 |
| 2022-11-22 | 5,620.00 | 5,740.00 | 5,530.00 | 5,540.00 | 5,295.41 | 26,842 |
| 2022-11-21 | 5,910.00 | 5,930.00 | 5,640.00 | 5,640.00 | 5,390.99 | 25,064 |
| 2022-11-18 | 5,860.00 | 6,000.00 | 5,860.00 | 5,910.00 | 5,649.07 | 15,188 |
| 2022-11-17 | 5,990.00 | 6,000.00 | 5,840.00 | 5,890.00 | 5,629.96 | 20,031 |
| 2022-11-16 | 6,040.00 | 6,040.00 | 5,880.00 | 5,990.00 | 5,725.54 | 24,463 |
| 2022-11-15 | 5,990.00 | 6,100.00 | 5,920.00 | 6,030.00 | 5,763.77 | 37,712 |
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.