DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 5,760.00 | 5,760.00 | 5,620.00 | 5,670.00 | 5,419.67 | 13,942 |
| 2022-08-12 | 5,670.00 | 5,820.00 | 5,670.00 | 5,750.00 | 5,496.14 | 9,772 |
| 2022-08-11 | 5,740.00 | 5,780.00 | 5,690.00 | 5,760.00 | 5,505.70 | 6,732 |
| 2022-08-10 | 5,760.00 | 5,760.00 | 5,680.00 | 5,740.00 | 5,486.58 | 3,063 |
| 2022-08-09 | 5,640.00 | 5,790.00 | 5,640.00 | 5,760.00 | 5,505.70 | 4,240 |
| 2022-08-08 | 5,820.00 | 5,830.00 | 5,720.00 | 5,790.00 | 5,534.37 | 9,363 |
| 2022-08-05 | 5,750.00 | 5,820.00 | 5,610.00 | 5,780.00 | 5,524.81 | 13,431 |
| 2022-08-04 | 5,650.00 | 5,750.00 | 5,580.00 | 5,750.00 | 5,496.14 | 9,723 |
| 2022-08-03 | 5,540.00 | 5,710.00 | 5,450.00 | 5,640.00 | 5,390.99 | 13,075 |
| 2022-08-02 | 5,600.00 | 5,600.00 | 5,510.00 | 5,540.00 | 5,295.41 | 6,895 |
| 2022-08-01 | 5,640.00 | 5,640.00 | 5,550.00 | 5,600.00 | 5,352.76 | 4,736 |
| 2022-07-29 | 5,560.00 | 5,660.00 | 5,530.00 | 5,630.00 | 5,381.43 | 4,276 |
| 2022-07-28 | 5,550.00 | 5,590.00 | 5,480.00 | 5,560.00 | 5,314.53 | 9,137 |
| 2022-07-27 | 5,430.00 | 5,530.00 | 5,430.00 | 5,530.00 | 5,285.85 | 10,606 |
| 2022-07-26 | 5,440.00 | 5,600.00 | 5,440.00 | 5,500.00 | 5,257.17 | 20,503 |
| 2022-07-25 | 5,580.00 | 5,580.00 | 5,480.00 | 5,560.00 | 5,314.53 | 18,235 |
| 2022-07-22 | 5,590.00 | 5,590.00 | 5,540.00 | 5,590.00 | 5,343.20 | 5,418 |
| 2022-07-21 | 5,630.00 | 5,660.00 | 5,570.00 | 5,610.00 | 5,362.32 | 8,803 |
| 2022-07-20 | 5,390.00 | 5,920.00 | 5,390.00 | 5,630.00 | 5,381.43 | 136,260 |
| 2022-07-19 | 5,350.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,161.59 | 3,611 |
| 2022-07-18 | 5,350.00 | 5,440.00 | 5,340.00 | 5,350.00 | 5,113.80 | 17,449 |
| 2022-07-15 | 5,300.00 | 5,350.00 | 5,220.00 | 5,350.00 | 5,113.80 | 5,497 |
| 2022-07-14 | 5,210.00 | 5,300.00 | 5,140.00 | 5,300.00 | 5,066.00 | 11,628 |
| 2022-07-13 | 5,120.00 | 5,350.00 | 5,120.00 | 5,210.00 | 4,979.98 | 8,564 |
| 2022-07-12 | 5,220.00 | 5,280.00 | 5,120.00 | 5,280.00 | 5,046.89 | 7,926 |
| 2022-07-11 | 5,190.00 | 5,280.00 | 5,130.00 | 5,220.00 | 4,989.54 | 11,109 |
| 2022-07-08 | 5,020.00 | 5,200.00 | 5,020.00 | 5,190.00 | 4,960.86 | 8,491 |
| 2022-07-07 | 5,020.00 | 5,090.00 | 4,985.00 | 5,030.00 | 4,807.92 | 9,025 |
| 2022-07-06 | 5,020.00 | 5,070.00 | 4,970.00 | 5,020.00 | 4,798.37 | 3,528 |
| 2022-07-05 | 4,900.00 | 5,030.00 | 4,900.00 | 5,020.00 | 4,798.37 | 5,575 |
| 2022-07-04 | 4,910.00 | 5,010.00 | 4,855.00 | 4,960.00 | 4,741.02 | 33,549 |
| 2022-07-01 | 5,100.00 | 5,130.00 | 4,925.00 | 4,980.00 | 4,760.13 | 26,386 |
| 2022-06-30 | 5,050.00 | 5,190.00 | 5,020.00 | 5,100.00 | 4,874.83 | 9,875 |
| 2022-06-29 | 5,130.00 | 5,200.00 | 5,040.00 | 5,150.00 | 4,922.63 | 11,981 |
| 2022-06-28 | 5,140.00 | 5,200.00 | 5,050.00 | 5,140.00 | 4,913.07 | 17,323 |
| 2022-06-27 | 4,850.00 | 5,150.00 | 4,800.00 | 5,140.00 | 4,913.07 | 29,776 |
| 2022-06-24 | 4,600.00 | 4,960.00 | 4,600.00 | 4,895.00 | 4,678.89 | 31,530 |
| 2022-06-23 | 4,950.00 | 5,000.00 | 4,735.00 | 4,815.00 | 4,602.42 | 37,930 |
| 2022-06-22 | 5,230.00 | 5,230.00 | 4,925.00 | 5,000.00 | 4,779.25 | 26,964 |
| 2022-06-21 | 4,950.00 | 5,210.00 | 4,950.00 | 5,200.00 | 4,970.42 | 25,402 |
| 2022-06-20 | 5,320.00 | 5,360.00 | 4,790.00 | 5,000.00 | 4,779.25 | 59,191 |
| 2022-06-17 | 5,350.00 | 5,380.00 | 5,180.00 | 5,370.00 | 5,132.91 | 39,948 |
| 2022-06-16 | 5,420.00 | 5,650.00 | 5,390.00 | 5,420.00 | 5,180.71 | 46,525 |
| 2022-06-15 | 5,650.00 | 5,700.00 | 5,390.00 | 5,420.00 | 5,180.71 | 42,258 |
| 2022-06-14 | 5,860.00 | 5,860.00 | 5,600.00 | 5,710.00 | 5,457.90 | 38,650 |
| 2022-06-13 | 5,970.00 | 6,050.00 | 5,800.00 | 5,820.00 | 5,563.05 | 39,970 |
| 2022-06-10 | 6,050.00 | 6,150.00 | 5,970.00 | 6,050.00 | 5,782.89 | 42,109 |
| 2022-06-09 | 6,200.00 | 6,230.00 | 6,080.00 | 6,150.00 | 5,878.48 | 24,992 |
| 2022-06-08 | 6,330.00 | 6,340.00 | 6,230.00 | 6,230.00 | 5,954.94 | 37,280 |
| 2022-06-07 | 6,460.00 | 6,460.00 | 6,300.00 | 6,330.00 | 6,050.53 | 17,502 |
| 2022-06-03 | 6,350.00 | 6,460.00 | 6,330.00 | 6,460.00 | 6,174.79 | 23,490 |
| 2022-06-02 | 6,330.00 | 6,390.00 | 6,290.00 | 6,380.00 | 6,098.32 | 13,954 |
| 2022-05-31 | 6,330.00 | 6,360.00 | 6,300.00 | 6,330.00 | 6,050.53 | 21,682 |
| 2022-05-30 | 6,320.00 | 6,430.00 | 6,290.00 | 6,360.00 | 6,079.21 | 42,840 |
| 2022-05-27 | 6,410.00 | 6,410.00 | 6,290.00 | 6,370.00 | 6,088.76 | 21,307 |
| 2022-05-26 | 6,360.00 | 6,410.00 | 6,310.00 | 6,410.00 | 6,127.00 | 19,210 |
| 2022-05-25 | 6,360.00 | 6,390.00 | 6,280.00 | 6,360.00 | 6,079.21 | 22,298 |
| 2022-05-24 | 6,500.00 | 6,500.00 | 6,360.00 | 6,390.00 | 6,107.88 | 11,879 |
| 2022-05-23 | 6,430.00 | 6,500.00 | 6,380.00 | 6,500.00 | 6,213.02 | 11,788 |
| 2022-05-20 | 6,260.00 | 6,720.00 | 6,260.00 | 6,430.00 | 6,146.11 | 29,797 |
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.