DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 6,410.00 | 6,410.00 | 6,280.00 | 6,330.00 | 6,050.53 | 17,259 |
| 2022-05-18 | 6,470.00 | 6,520.00 | 6,340.00 | 6,410.00 | 6,127.00 | 27,977 |
| 2022-05-17 | 6,360.00 | 6,450.00 | 6,320.00 | 6,450.00 | 6,165.23 | 14,201 |
| 2022-05-16 | 6,400.00 | 6,470.00 | 6,310.00 | 6,460.00 | 6,174.79 | 20,277 |
| 2022-05-13 | 6,280.00 | 6,410.00 | 6,280.00 | 6,400.00 | 6,117.44 | 18,940 |
| 2022-05-12 | 6,540.00 | 6,540.00 | 6,300.00 | 6,390.00 | 6,107.88 | 29,597 |
| 2022-05-11 | 6,470.00 | 6,680.00 | 6,310.00 | 6,540.00 | 6,251.26 | 23,414 |
| 2022-05-10 | 6,530.00 | 6,570.00 | 6,300.00 | 6,530.00 | 6,241.70 | 36,818 |
| 2022-05-09 | 6,810.00 | 6,850.00 | 6,590.00 | 6,600.00 | 6,308.61 | 37,725 |
| 2022-05-06 | 6,910.00 | 6,990.00 | 6,790.00 | 6,870.00 | 6,566.69 | 34,102 |
| 2022-05-04 | 7,050.00 | 7,090.00 | 6,950.00 | 6,990.00 | 6,681.39 | 15,551 |
| 2022-05-03 | 7,150.00 | 7,170.00 | 7,050.00 | 7,050.00 | 6,738.74 | 14,404 |
| 2022-05-02 | 7,010.00 | 7,160.00 | 6,940.00 | 7,150.00 | 6,834.33 | 10,455 |
| 2022-04-29 | 7,100.00 | 7,130.00 | 7,000.00 | 7,100.00 | 6,786.53 | 35,744 |
| 2022-04-28 | 7,100.00 | 7,110.00 | 6,970.00 | 7,080.00 | 6,767.42 | 24,258 |
| 2022-04-27 | 7,090.00 | 7,170.00 | 6,980.00 | 7,100.00 | 6,786.53 | 43,716 |
| 2022-04-26 | 7,200.00 | 7,230.00 | 7,110.00 | 7,170.00 | 6,853.44 | 25,108 |
| 2022-04-25 | 7,140.00 | 7,200.00 | 7,090.00 | 7,200.00 | 6,882.12 | 26,768 |
| 2022-04-22 | 7,280.00 | 7,310.00 | 7,150.00 | 7,200.00 | 6,882.12 | 25,220 |
| 2022-04-21 | 7,330.00 | 7,330.00 | 7,170.00 | 7,300.00 | 6,977.70 | 44,806 |
| 2022-04-20 | 7,420.00 | 7,420.00 | 7,270.00 | 7,300.00 | 6,977.70 | 27,325 |
| 2022-04-19 | 7,330.00 | 7,420.00 | 7,290.00 | 7,380.00 | 7,054.17 | 31,315 |
| 2022-04-18 | 7,580.00 | 7,620.00 | 7,350.00 | 7,360.00 | 7,035.06 | 37,488 |
| 2022-04-15 | 7,360.00 | 7,630.00 | 7,360.00 | 7,610.00 | 7,274.02 | 38,337 |
| 2022-04-14 | 7,460.00 | 7,460.00 | 7,360.00 | 7,440.00 | 7,111.52 | 16,086 |
| 2022-04-13 | 7,540.00 | 7,540.00 | 7,350.00 | 7,430.00 | 7,101.96 | 20,390 |
| 2022-04-12 | 7,540.00 | 7,590.00 | 7,350.00 | 7,460.00 | 7,130.64 | 20,914 |
| 2022-04-11 | 7,460.00 | 7,590.00 | 7,410.00 | 7,540.00 | 7,207.11 | 25,104 |
| 2022-04-08 | 7,470.00 | 7,570.00 | 7,400.00 | 7,550.00 | 7,216.67 | 32,860 |
| 2022-04-07 | 7,500.00 | 7,590.00 | 7,430.00 | 7,430.00 | 7,101.96 | 40,620 |
| 2022-04-06 | 7,670.00 | 7,670.00 | 7,530.00 | 7,620.00 | 7,283.58 | 40,195 |
| 2022-04-05 | 7,680.00 | 7,740.00 | 7,520.00 | 7,740.00 | 7,398.28 | 52,584 |
| 2022-04-04 | 8,040.00 | 8,040.00 | 7,400.00 | 7,680.00 | 7,340.93 | 126,949 |
| 2022-04-01 | 7,650.00 | 8,300.00 | 7,540.00 | 8,040.00 | 7,685.03 | 617,007 |
| 2022-03-31 | 7,750.00 | 7,750.00 | 7,590.00 | 7,620.00 | 7,283.58 | 20,473 |
| 2022-03-30 | 7,750.00 | 7,750.00 | 7,560.00 | 7,670.00 | 7,331.37 | 23,555 |
| 2022-03-29 | 7,590.00 | 7,770.00 | 7,400.00 | 7,740.00 | 7,398.28 | 37,472 |
| 2022-03-28 | 7,410.00 | 7,600.00 | 7,380.00 | 7,590.00 | 7,254.90 | 36,592 |
| 2022-03-25 | 7,530.00 | 7,580.00 | 7,360.00 | 7,450.00 | 7,121.08 | 23,771 |
| 2022-03-24 | 7,460.00 | 7,620.00 | 7,380.00 | 7,530.00 | 7,197.55 | 32,878 |
| 2022-03-23 | 7,530.00 | 7,550.00 | 7,300.00 | 7,460.00 | 7,130.64 | 29,906 |
| 2022-03-22 | 7,590.00 | 7,590.00 | 7,450.00 | 7,530.00 | 7,197.55 | 14,498 |
| 2022-03-21 | 7,600.00 | 7,600.00 | 7,400.00 | 7,540.00 | 7,207.11 | 16,323 |
| 2022-03-18 | 7,450.00 | 7,560.00 | 7,310.00 | 7,560.00 | 7,226.23 | 27,083 |
| 2022-03-17 | 7,400.00 | 7,500.00 | 7,350.00 | 7,390.00 | 7,063.73 | 40,460 |
| 2022-03-16 | 7,390.00 | 7,500.00 | 7,260.00 | 7,330.00 | 7,006.38 | 15,443 |
| 2022-03-15 | 7,300.00 | 7,410.00 | 7,250.00 | 7,340.00 | 7,015.94 | 19,005 |
| 2022-03-14 | 7,470.00 | 7,530.00 | 7,250.00 | 7,300.00 | 6,977.70 | 42,297 |
| 2022-03-11 | 7,650.00 | 7,750.00 | 7,470.00 | 7,470.00 | 7,140.20 | 28,246 |
| 2022-03-10 | 7,600.00 | 7,800.00 | 7,510.00 | 7,550.00 | 7,216.67 | 25,425 |
| 2022-03-08 | 7,490.00 | 7,600.00 | 7,470.00 | 7,530.00 | 7,197.55 | 27,629 |
| 2022-03-07 | 7,820.00 | 7,980.00 | 7,500.00 | 7,600.00 | 7,264.46 | 22,874 |
| 2022-03-04 | 7,810.00 | 7,990.00 | 7,710.00 | 7,810.00 | 7,465.19 | 20,976 |
| 2022-03-03 | 7,790.00 | 7,850.00 | 7,620.00 | 7,810.00 | 7,465.19 | 26,697 |
| 2022-03-02 | 7,530.00 | 7,700.00 | 7,530.00 | 7,640.00 | 7,302.69 | 16,572 |
| 2022-02-28 | 7,620.00 | 7,700.00 | 7,510.00 | 7,610.00 | 7,274.02 | 15,438 |
| 2022-02-25 | 7,440.00 | 7,700.00 | 7,440.00 | 7,620.00 | 7,283.58 | 32,101 |
| 2022-02-24 | 7,680.00 | 7,750.00 | 7,350.00 | 7,440.00 | 7,111.52 | 44,616 |
| 2022-02-23 | 7,790.00 | 7,790.00 | 7,600.00 | 7,680.00 | 7,340.93 | 14,098 |
| 2022-02-22 | 7,890.00 | 7,950.00 | 7,600.00 | 7,670.00 | 7,331.37 | 43,438 |
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.