DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 8,050.00 | 8,050.00 | 7,930.00 | 7,930.00 | 7,579.89 | 6,898 |
| 2021-11-22 | 8,200.00 | 8,200.00 | 7,920.00 | 8,010.00 | 7,656.36 | 19,366 |
| 2021-11-19 | 7,840.00 | 8,130.00 | 7,840.00 | 8,080.00 | 7,723.27 | 32,782 |
| 2021-11-18 | 8,000.00 | 8,000.00 | 7,750.00 | 7,780.00 | 7,436.51 | 37,610 |
| 2021-11-17 | 8,110.00 | 8,160.00 | 7,850.00 | 7,980.00 | 7,627.68 | 63,216 |
| 2021-11-16 | 8,300.00 | 8,300.00 | 8,070.00 | 8,110.00 | 7,751.94 | 20,058 |
| 2021-11-15 | 8,140.00 | 8,230.00 | 8,060.00 | 8,200.00 | 7,837.97 | 23,578 |
| 2021-11-12 | 8,120.00 | 8,250.00 | 8,070.00 | 8,140.00 | 7,780.62 | 24,946 |
| 2021-11-11 | 8,160.00 | 8,240.00 | 8,030.00 | 8,030.00 | 7,675.47 | 23,725 |
| 2021-11-10 | 8,410.00 | 8,410.00 | 8,140.00 | 8,160.00 | 7,799.74 | 51,274 |
| 2021-11-09 | 8,800.00 | 8,890.00 | 8,400.00 | 8,410.00 | 8,038.70 | 44,813 |
| 2021-11-08 | 8,340.00 | 8,880.00 | 8,250.00 | 8,830.00 | 8,440.15 | 88,321 |
| 2021-11-05 | 8,370.00 | 8,590.00 | 8,220.00 | 8,330.00 | 7,962.23 | 34,538 |
| 2021-11-04 | 8,450.00 | 8,530.00 | 8,220.00 | 8,370.00 | 8,000.46 | 49,207 |
| 2021-11-03 | 8,500.00 | 8,580.00 | 8,280.00 | 8,410.00 | 8,038.70 | 28,293 |
| 2021-11-02 | 8,530.00 | 8,610.00 | 8,410.00 | 8,500.00 | 8,124.72 | 37,250 |
| 2021-11-01 | 8,310.00 | 8,500.00 | 8,270.00 | 8,470.00 | 8,096.05 | 38,051 |
| 2021-10-29 | 8,270.00 | 8,460.00 | 8,220.00 | 8,310.00 | 7,943.11 | 27,964 |
| 2021-10-28 | 8,340.00 | 8,440.00 | 8,200.00 | 8,230.00 | 7,866.64 | 32,852 |
| 2021-10-27 | 8,390.00 | 8,500.00 | 8,300.00 | 8,340.00 | 7,971.79 | 19,720 |
| 2021-10-26 | 8,420.00 | 8,490.00 | 8,300.00 | 8,390.00 | 8,019.58 | 20,775 |
| 2021-10-25 | 8,420.00 | 8,550.00 | 8,320.00 | 8,410.00 | 8,038.70 | 25,108 |
| 2021-10-22 | 8,310.00 | 8,600.00 | 8,290.00 | 8,530.00 | 8,153.40 | 28,772 |
| 2021-10-21 | 8,450.00 | 8,540.00 | 8,320.00 | 8,380.00 | 8,010.02 | 30,645 |
| 2021-10-20 | 8,590.00 | 8,590.00 | 8,450.00 | 8,450.00 | 8,076.93 | 30,900 |
| 2021-10-19 | 8,720.00 | 8,720.00 | 8,560.00 | 8,590.00 | 8,210.75 | 15,331 |
| 2021-10-18 | 8,730.00 | 8,790.00 | 8,590.00 | 8,640.00 | 8,258.54 | 44,837 |
| 2021-10-15 | 8,680.00 | 8,800.00 | 8,510.00 | 8,730.00 | 8,344.57 | 26,246 |
| 2021-10-14 | 8,440.00 | 8,790.00 | 8,250.00 | 8,710.00 | 8,325.45 | 55,817 |
← NewerPage 21 of 21 · 1,229 trading days
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.