DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7,590.00 | 9,100.00 | 7,510.00 | 8,800.00 | 8,800.00 | 513,479 |
| 2026-01-22 | 7,490.00 | 7,660.00 | 7,390.00 | 7,590.00 | 7,590.00 | 70,950 |
| 2026-01-21 | 7,290.00 | 7,500.00 | 7,200.00 | 7,370.00 | 7,370.00 | 31,980 |
| 2026-01-20 | 7,400.00 | 7,630.00 | 7,210.00 | 7,310.00 | 7,310.00 | 36,520 |
| 2026-01-19 | 7,490.00 | 7,490.00 | 7,290.00 | 7,410.00 | 7,410.00 | 49,718 |
| 2026-01-16 | 7,630.00 | 7,650.00 | 7,290.00 | 7,520.00 | 7,520.00 | 48,771 |
| 2026-01-15 | 7,670.00 | 7,770.00 | 7,550.00 | 7,610.00 | 7,610.00 | 29,496 |
| 2026-01-14 | 7,630.00 | 7,880.00 | 7,530.00 | 7,730.00 | 7,730.00 | 60,715 |
| 2026-01-13 | 7,890.00 | 7,960.00 | 7,400.00 | 7,630.00 | 7,630.00 | 40,386 |
| 2026-01-12 | 7,160.00 | 7,630.00 | 7,160.00 | 7,610.00 | 7,610.00 | 84,968 |
| 2026-01-09 | 7,190.00 | 7,220.00 | 7,050.00 | 7,160.00 | 7,160.00 | 27,115 |
| 2026-01-08 | 7,350.00 | 7,350.00 | 7,100.00 | 7,210.00 | 7,210.00 | 30,230 |
| 2026-01-07 | 7,140.00 | 7,340.00 | 6,700.00 | 7,180.00 | 7,180.00 | 45,514 |
| 2026-01-06 | 7,100.00 | 7,220.00 | 7,000.00 | 7,140.00 | 7,140.00 | 50,415 |
| 2026-01-05 | 7,300.00 | 7,300.00 | 6,830.00 | 7,110.00 | 7,110.00 | 66,078 |
| 2026-01-02 | 7,120.00 | 7,400.00 | 7,000.00 | 7,130.00 | 7,130.00 | 72,263 |
| 2025-12-30 | 7,200.00 | 7,240.00 | 6,970.00 | 7,120.00 | 7,120.00 | 31,400 |
| 2025-12-29 | 7,300.00 | 7,310.00 | 7,100.00 | 7,290.00 | 7,290.00 | 24,865 |
| 2025-12-26 | 7,110.00 | 7,390.00 | 6,810.00 | 7,320.00 | 7,320.00 | 36,427 |
| 2025-12-24 | 6,980.00 | 7,150.00 | 6,950.00 | 7,150.00 | 7,150.00 | 9,015 |
| 2025-12-23 | 7,240.00 | 7,250.00 | 7,020.00 | 7,030.00 | 7,030.00 | 15,110 |
| 2025-12-22 | 7,170.00 | 7,410.00 | 7,140.00 | 7,240.00 | 7,240.00 | 41,220 |
| 2025-12-19 | 7,210.00 | 7,380.00 | 7,080.00 | 7,220.00 | 7,220.00 | 31,761 |
| 2025-12-18 | 6,890.00 | 7,250.00 | 6,850.00 | 7,250.00 | 7,250.00 | 52,181 |
| 2025-12-17 | 6,660.00 | 6,950.00 | 6,510.00 | 6,940.00 | 6,940.00 | 47,836 |
| 2025-12-16 | 6,880.00 | 7,000.00 | 6,610.00 | 6,710.00 | 6,710.00 | 43,273 |
| 2025-12-15 | 7,090.00 | 7,150.00 | 6,780.00 | 6,880.00 | 6,880.00 | 48,242 |
| 2025-12-12 | 7,040.00 | 7,160.00 | 6,850.00 | 7,090.00 | 7,090.00 | 40,735 |
| 2025-12-11 | 6,870.00 | 7,120.00 | 6,830.00 | 7,090.00 | 7,090.00 | 67,571 |
| 2025-12-10 | 6,910.00 | 7,270.00 | 6,800.00 | 6,920.00 | 6,920.00 | 92,187 |
| 2025-12-09 | 7,160.00 | 7,240.00 | 6,940.00 | 7,050.00 | 7,050.00 | 71,535 |
| 2025-12-08 | 7,290.00 | 7,330.00 | 7,050.00 | 7,160.00 | 7,160.00 | 49,576 |
| 2025-12-05 | 7,220.00 | 7,330.00 | 7,050.00 | 7,290.00 | 7,290.00 | 77,933 |
| 2025-12-04 | 7,480.00 | 7,480.00 | 7,190.00 | 7,220.00 | 7,220.00 | 45,078 |
| 2025-12-03 | 7,600.00 | 7,640.00 | 7,330.00 | 7,480.00 | 7,480.00 | 19,111 |
| 2025-12-02 | 7,570.00 | 7,620.00 | 7,160.00 | 7,600.00 | 7,600.00 | 46,667 |
| 2025-12-01 | 7,470.00 | 7,840.00 | 7,330.00 | 7,350.00 | 7,350.00 | 69,581 |
| 2025-11-28 | 7,600.00 | 7,600.00 | 7,200.00 | 7,440.00 | 7,440.00 | 23,290 |
| 2025-11-27 | 7,500.00 | 7,620.00 | 7,420.00 | 7,520.00 | 7,520.00 | 20,413 |
| 2025-11-26 | 7,620.00 | 7,620.00 | 7,310.00 | 7,500.00 | 7,500.00 | 47,451 |
| 2025-11-25 | 7,700.00 | 7,700.00 | 7,250.00 | 7,430.00 | 7,430.00 | 50,872 |
| 2025-11-24 | 7,690.00 | 7,690.00 | 7,230.00 | 7,320.00 | 7,320.00 | 62,811 |
| 2025-11-21 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 66,418 |
| 2025-11-20 | 7,970.00 | 8,140.00 | 7,520.00 | 7,620.00 | 7,620.00 | 61,930 |
| 2025-11-19 | 7,900.00 | 8,050.00 | 7,400.00 | 7,970.00 | 7,970.00 | 74,572 |
| 2025-11-18 | 8,150.00 | 8,160.00 | 7,560.00 | 7,570.00 | 7,570.00 | 122,884 |
| 2025-11-17 | 8,800.00 | 8,840.00 | 7,870.00 | 8,150.00 | 8,150.00 | 381,583 |
| 2025-11-14 | 7,550.00 | 8,800.00 | 7,550.00 | 8,590.00 | 8,590.00 | 302,125 |
| 2025-11-13 | 8,700.00 | 8,700.00 | 7,510.00 | 8,010.00 | 8,010.00 | 292,749 |
| 2025-11-12 | 8,550.00 | 8,880.00 | 8,350.00 | 8,670.00 | 8,670.00 | 202,525 |
| 2025-11-11 | 7,850.00 | 8,690.00 | 7,750.00 | 8,550.00 | 8,550.00 | 362,132 |
| 2025-11-10 | 7,520.00 | 7,920.00 | 7,520.00 | 7,850.00 | 7,850.00 | 104,139 |
| 2025-11-07 | 7,480.00 | 7,480.00 | 7,040.00 | 7,350.00 | 7,350.00 | 56,503 |
| 2025-11-06 | 7,110.00 | 7,480.00 | 7,000.00 | 7,300.00 | 7,300.00 | 98,686 |
| 2025-11-05 | 7,480.00 | 7,640.00 | 6,950.00 | 7,110.00 | 7,110.00 | 147,655 |
| 2025-11-04 | 7,580.00 | 7,620.00 | 7,460.00 | 7,480.00 | 7,480.00 | 101,772 |
| 2025-11-03 | 7,830.00 | 8,180.00 | 7,400.00 | 7,580.00 | 7,580.00 | 179,649 |
| 2025-10-31 | 7,840.00 | 7,990.00 | 7,600.00 | 7,830.00 | 7,830.00 | 64,334 |
| 2025-10-30 | 7,930.00 | 8,000.00 | 7,650.00 | 7,740.00 | 7,740.00 | 48,644 |
| 2025-10-29 | 7,660.00 | 7,940.00 | 7,660.00 | 7,800.00 | 7,800.00 | 90,713 |
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.