DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,940.00 | 8,020.00 | 7,820.00 | 7,980.00 | 7,627.68 | 20,611 |
| 2022-02-18 | 7,730.00 | 8,000.00 | 7,700.00 | 8,000.00 | 7,646.80 | 41,880 |
| 2022-02-17 | 7,770.00 | 8,040.00 | 7,770.00 | 7,840.00 | 7,493.86 | 42,954 |
| 2022-02-16 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,455.63 | 45,056 |
| 2022-02-15 | 8,080.00 | 8,100.00 | 7,590.00 | 7,590.00 | 7,254.90 | 107,624 |
| 2022-02-14 | 7,970.00 | 8,210.00 | 7,910.00 | 8,010.00 | 7,656.36 | 56,857 |
| 2022-02-11 | 8,340.00 | 8,340.00 | 8,090.00 | 8,210.00 | 7,847.53 | 70,998 |
| 2022-02-10 | 8,220.00 | 8,490.00 | 8,220.00 | 8,360.00 | 7,990.91 | 124,425 |
| 2022-02-09 | 8,190.00 | 8,320.00 | 8,110.00 | 8,200.00 | 7,837.97 | 39,808 |
| 2022-02-08 | 8,400.00 | 8,400.00 | 8,090.00 | 8,110.00 | 7,751.94 | 111,289 |
| 2022-02-07 | 8,240.00 | 8,380.00 | 8,110.00 | 8,300.00 | 7,933.55 | 149,622 |
| 2022-02-04 | 8,040.00 | 8,230.00 | 7,910.00 | 8,060.00 | 7,704.15 | 147,110 |
| 2022-02-03 | 8,010.00 | 8,120.00 | 7,810.00 | 8,100.00 | 7,742.38 | 100,057 |
| 2022-01-28 | 8,120.00 | 8,120.00 | 7,810.00 | 7,910.00 | 7,560.77 | 68,748 |
| 2022-01-27 | 8,500.00 | 8,500.00 | 7,900.00 | 7,950.00 | 7,599.01 | 159,882 |
| 2022-01-26 | 8,020.00 | 8,450.00 | 7,800.00 | 8,390.00 | 8,019.58 | 255,686 |
| 2022-01-25 | 7,760.00 | 8,170.00 | 7,700.00 | 8,020.00 | 7,665.92 | 146,891 |
| 2022-01-24 | 7,870.00 | 8,000.00 | 7,680.00 | 7,810.00 | 7,465.19 | 127,211 |
| 2022-01-21 | 8,120.00 | 8,460.00 | 8,090.00 | 8,090.00 | 7,732.83 | 194,983 |
| 2022-01-20 | 8,130.00 | 8,220.00 | 7,930.00 | 8,200.00 | 7,837.97 | 183,181 |
| 2022-01-19 | 7,650.00 | 9,260.00 | 7,620.00 | 8,180.00 | 7,818.85 | 3,652,384 |
| 2022-01-18 | 7,560.00 | 7,700.00 | 7,310.00 | 7,590.00 | 7,254.90 | 44,223 |
| 2022-01-17 | 7,580.00 | 7,690.00 | 7,500.00 | 7,560.00 | 7,226.23 | 23,530 |
| 2022-01-14 | 7,740.00 | 7,770.00 | 7,490.00 | 7,580.00 | 7,245.34 | 39,469 |
| 2022-01-13 | 7,360.00 | 7,950.00 | 7,310.00 | 7,790.00 | 7,446.07 | 181,935 |
| 2022-01-12 | 7,190.00 | 7,500.00 | 7,080.00 | 7,400.00 | 7,073.29 | 56,506 |
| 2022-01-11 | 7,210.00 | 7,320.00 | 7,050.00 | 7,190.00 | 6,872.56 | 19,520 |
| 2022-01-10 | 7,300.00 | 7,300.00 | 7,100.00 | 7,230.00 | 6,910.79 | 20,108 |
| 2022-01-07 | 7,240.00 | 7,330.00 | 7,180.00 | 7,270.00 | 6,949.03 | 21,601 |
| 2022-01-06 | 7,390.00 | 7,420.00 | 7,130.00 | 7,240.00 | 6,920.35 | 39,425 |
| 2022-01-05 | 7,450.00 | 7,500.00 | 7,290.00 | 7,390.00 | 7,063.73 | 14,870 |
| 2022-01-04 | 7,550.00 | 7,550.00 | 7,360.00 | 7,440.00 | 7,111.52 | 19,381 |
| 2022-01-03 | 7,430.00 | 7,530.00 | 7,340.00 | 7,530.00 | 7,197.55 | 19,542 |
| 2021-12-30 | 7,440.00 | 7,450.00 | 7,300.00 | 7,390.00 | 7,063.73 | 17,096 |
| 2021-12-29 | 7,190.00 | 7,430.00 | 7,000.00 | 7,420.00 | 7,092.41 | 43,223 |
| 2021-12-28 | 7,040.00 | 7,200.00 | 7,010.00 | 7,190.00 | 6,872.56 | 53,175 |
| 2021-12-27 | 7,150.00 | 7,300.00 | 6,970.00 | 7,020.00 | 6,710.07 | 39,983 |
| 2021-12-24 | 7,030.00 | 7,150.00 | 7,000.00 | 7,090.00 | 6,776.98 | 25,498 |
| 2021-12-23 | 7,100.00 | 7,160.00 | 6,980.00 | 7,070.00 | 6,757.86 | 46,651 |
| 2021-12-22 | 7,170.00 | 7,220.00 | 7,060.00 | 7,100.00 | 6,786.53 | 36,045 |
| 2021-12-21 | 7,220.00 | 7,360.00 | 7,150.00 | 7,170.00 | 6,853.44 | 74,583 |
| 2021-12-20 | 7,340.00 | 7,480.00 | 7,270.00 | 7,270.00 | 6,949.03 | 49,881 |
| 2021-12-17 | 7,680.00 | 7,680.00 | 7,270.00 | 7,330.00 | 7,006.38 | 159,806 |
| 2021-12-16 | 8,090.00 | 8,130.00 | 7,690.00 | 7,720.00 | 7,379.16 | 150,685 |
| 2021-12-15 | 8,820.00 | 9,700.00 | 7,950.00 | 8,090.00 | 7,732.83 | 829,207 |
| 2021-12-14 | 8,270.00 | 8,780.00 | 8,130.00 | 8,780.00 | 8,392.36 | 217,665 |
| 2021-12-13 | 8,260.00 | 8,400.00 | 8,200.00 | 8,290.00 | 7,924.00 | 74,981 |
| 2021-12-10 | 8,110.00 | 8,260.00 | 7,930.00 | 8,210.00 | 7,847.53 | 42,489 |
| 2021-12-09 | 8,230.00 | 8,300.00 | 8,050.00 | 8,210.00 | 7,847.53 | 40,754 |
| 2021-12-08 | 8,190.00 | 8,240.00 | 7,990.00 | 8,180.00 | 7,818.85 | 44,562 |
| 2021-12-07 | 8,040.00 | 8,260.00 | 7,890.00 | 8,090.00 | 7,732.83 | 49,912 |
| 2021-12-06 | 7,970.00 | 8,050.00 | 7,720.00 | 7,930.00 | 7,579.89 | 26,059 |
| 2021-12-03 | 7,900.00 | 8,060.00 | 7,700.00 | 7,980.00 | 7,627.68 | 57,192 |
| 2021-12-02 | 7,230.00 | 8,140.00 | 7,230.00 | 7,860.00 | 7,512.98 | 109,297 |
| 2021-12-01 | 7,210.00 | 7,480.00 | 7,170.00 | 7,370.00 | 7,044.61 | 48,029 |
| 2021-11-30 | 7,720.00 | 7,880.00 | 7,250.00 | 7,370.00 | 7,044.61 | 89,296 |
| 2021-11-29 | 7,790.00 | 7,930.00 | 7,600.00 | 7,770.00 | 7,426.95 | 49,414 |
| 2021-11-26 | 7,880.00 | 7,980.00 | 7,800.00 | 7,840.00 | 7,493.86 | 28,142 |
| 2021-11-25 | 8,020.00 | 8,020.00 | 7,800.00 | 7,880.00 | 7,532.10 | 18,069 |
| 2021-11-24 | 7,930.00 | 8,030.00 | 7,830.00 | 7,880.00 | 7,532.10 | 21,311 |
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.