DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,730.00 | 6,080.00 | 5,670.00 | 5,990.00 | 5,725.54 | 54,656 |
| 2022-11-11 | 5,790.00 | 5,800.00 | 5,630.00 | 5,730.00 | 5,477.02 | 32,429 |
| 2022-11-10 | 5,710.00 | 5,740.00 | 5,620.00 | 5,720.00 | 5,467.46 | 17,808 |
| 2022-11-09 | 5,740.00 | 5,830.00 | 5,690.00 | 5,730.00 | 5,477.02 | 15,561 |
| 2022-11-08 | 5,700.00 | 5,760.00 | 5,660.00 | 5,730.00 | 5,477.02 | 25,576 |
| 2022-11-07 | 5,710.00 | 5,760.00 | 5,670.00 | 5,700.00 | 5,448.34 | 19,346 |
| 2022-11-04 | 5,650.00 | 5,730.00 | 5,610.00 | 5,710.00 | 5,457.90 | 30,379 |
| 2022-11-03 | 5,720.00 | 5,740.00 | 5,610.00 | 5,610.00 | 5,362.32 | 28,529 |
| 2022-11-02 | 5,700.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,467.46 | 17,680 |
| 2022-11-01 | 5,720.00 | 5,790.00 | 5,650.00 | 5,710.00 | 5,457.90 | 36,095 |
| 2022-10-31 | 5,840.00 | 5,840.00 | 5,700.00 | 5,780.00 | 5,524.81 | 23,610 |
| 2022-10-28 | 5,790.00 | 5,800.00 | 5,690.00 | 5,800.00 | 5,543.93 | 15,108 |
| 2022-10-27 | 5,620.00 | 5,830.00 | 5,620.00 | 5,790.00 | 5,534.37 | 22,621 |
| 2022-10-26 | 5,870.00 | 5,930.00 | 5,680.00 | 5,740.00 | 5,486.58 | 89,049 |
| 2022-10-25 | 6,020.00 | 6,060.00 | 5,750.00 | 5,930.00 | 5,668.19 | 54,416 |
| 2022-10-24 | 6,100.00 | 6,150.00 | 6,010.00 | 6,020.00 | 5,754.22 | 18,309 |
| 2022-10-21 | 6,100.00 | 6,160.00 | 6,000.00 | 6,000.00 | 5,735.10 | 54,153 |
| 2022-10-20 | 6,200.00 | 6,230.00 | 6,020.00 | 6,160.00 | 5,888.04 | 39,018 |
| 2022-10-19 | 6,450.00 | 6,450.00 | 6,200.00 | 6,200.00 | 5,926.27 | 52,933 |
| 2022-10-18 | 6,160.00 | 6,350.00 | 6,160.00 | 6,330.00 | 6,050.53 | 26,130 |
| 2022-10-17 | 6,130.00 | 6,230.00 | 6,090.00 | 6,150.00 | 5,878.48 | 38,523 |
| 2022-10-14 | 6,300.00 | 6,390.00 | 6,100.00 | 6,270.00 | 5,993.18 | 45,497 |
| 2022-10-13 | 6,440.00 | 6,450.00 | 6,200.00 | 6,200.00 | 5,926.27 | 48,826 |
| 2022-10-12 | 6,200.00 | 6,450.00 | 6,010.00 | 6,450.00 | 6,165.23 | 49,920 |
| 2022-10-11 | 6,680.00 | 6,690.00 | 6,210.00 | 6,260.00 | 5,983.62 | 98,522 |
| 2022-10-07 | 6,460.00 | 6,690.00 | 6,380.00 | 6,690.00 | 6,394.64 | 147,689 |
| 2022-10-06 | 6,230.00 | 6,470.00 | 6,230.00 | 6,460.00 | 6,174.79 | 58,817 |
| 2022-10-05 | 6,510.00 | 6,520.00 | 6,300.00 | 6,330.00 | 6,050.53 | 63,872 |
| 2022-10-04 | 6,190.00 | 6,390.00 | 6,190.00 | 6,370.00 | 6,088.76 | 48,095 |
| 2022-09-30 | 6,280.00 | 6,300.00 | 6,180.00 | 6,180.00 | 5,907.15 | 83,871 |
| 2022-09-29 | 6,580.00 | 6,660.00 | 6,370.00 | 6,370.00 | 6,088.76 | 176,960 |
| 2022-09-28 | 6,270.00 | 6,620.00 | 6,220.00 | 6,540.00 | 6,251.26 | 220,666 |
| 2022-09-27 | 6,130.00 | 6,420.00 | 6,130.00 | 6,330.00 | 6,050.53 | 112,702 |
| 2022-09-26 | 6,270.00 | 6,270.00 | 6,060.00 | 6,270.00 | 5,993.18 | 119,953 |
| 2022-09-23 | 5,930.00 | 6,270.00 | 5,930.00 | 6,270.00 | 5,993.18 | 84,474 |
| 2022-09-22 | 5,990.00 | 6,140.00 | 5,770.00 | 6,000.00 | 5,735.10 | 139,739 |
| 2022-09-21 | 6,110.00 | 6,240.00 | 6,020.00 | 6,090.00 | 5,821.13 | 113,166 |
| 2022-09-20 | 6,060.00 | 6,290.00 | 6,050.00 | 6,200.00 | 5,926.27 | 141,847 |
| 2022-09-19 | 6,640.00 | 6,650.00 | 5,990.00 | 6,050.00 | 5,782.89 | 312,013 |
| 2022-09-16 | 6,740.00 | 6,800.00 | 6,410.00 | 6,540.00 | 6,251.26 | 472,849 |
| 2022-09-15 | 6,470.00 | 7,930.00 | 6,400.00 | 6,860.00 | 6,557.13 | 5,801,718 |
| 2022-09-14 | 5,800.00 | 6,180.00 | 5,720.00 | 6,100.00 | 5,830.68 | 36,352 |
| 2022-09-13 | 5,960.00 | 6,040.00 | 5,910.00 | 5,980.00 | 5,715.98 | 42,332 |
| 2022-09-08 | 6,060.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,639.51 | 53,378 |
| 2022-09-07 | 6,120.00 | 6,140.00 | 5,980.00 | 6,070.00 | 5,802.01 | 75,162 |
| 2022-09-06 | 6,050.00 | 6,200.00 | 5,840.00 | 6,130.00 | 5,859.36 | 310,728 |
| 2022-09-05 | 5,450.00 | 6,700.00 | 5,450.00 | 5,890.00 | 5,629.96 | 911,004 |
| 2022-09-02 | 5,460.00 | 5,560.00 | 5,450.00 | 5,450.00 | 5,209.38 | 14,762 |
| 2022-09-01 | 5,370.00 | 5,460.00 | 5,080.00 | 5,460.00 | 5,218.94 | 29,203 |
| 2022-08-31 | 5,400.00 | 5,450.00 | 5,390.00 | 5,450.00 | 5,209.38 | 2,275 |
| 2022-08-30 | 5,390.00 | 5,460.00 | 5,350.00 | 5,400.00 | 5,161.59 | 10,874 |
| 2022-08-29 | 5,510.00 | 5,510.00 | 5,380.00 | 5,390.00 | 5,152.03 | 9,052 |
| 2022-08-26 | 5,610.00 | 5,640.00 | 5,430.00 | 5,570.00 | 5,324.08 | 22,822 |
| 2022-08-25 | 5,630.00 | 5,660.00 | 5,580.00 | 5,630.00 | 5,381.43 | 11,361 |
| 2022-08-24 | 5,650.00 | 5,670.00 | 5,610.00 | 5,630.00 | 5,381.43 | 4,375 |
| 2022-08-23 | 5,610.00 | 5,690.00 | 5,610.00 | 5,660.00 | 5,410.11 | 6,490 |
| 2022-08-22 | 5,520.00 | 5,700.00 | 5,500.00 | 5,670.00 | 5,419.67 | 13,985 |
| 2022-08-19 | 5,550.00 | 5,650.00 | 5,500.00 | 5,600.00 | 5,352.76 | 10,992 |
| 2022-08-18 | 5,640.00 | 5,640.00 | 5,570.00 | 5,590.00 | 5,343.20 | 8,278 |
| 2022-08-17 | 5,650.00 | 5,700.00 | 5,640.00 | 5,640.00 | 5,390.99 | 5,818 |
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.