DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,020.00 | 5,070.00 | 4,995.00 | 5,000.00 | 4,779.25 | 5,294 |
| 2024-10-29 | 5,020.00 | 5,090.00 | 4,990.00 | 5,070.00 | 4,846.16 | 7,980 |
| 2024-10-28 | 5,020.00 | 5,110.00 | 4,995.00 | 5,070.00 | 4,846.16 | 5,435 |
| 2024-10-25 | 5,140.00 | 5,140.00 | 5,010.00 | 5,020.00 | 4,798.37 | 4,587 |
| 2024-10-24 | 5,200.00 | 5,200.00 | 5,040.00 | 5,140.00 | 4,913.07 | 3,350 |
| 2024-10-23 | 5,260.00 | 5,260.00 | 5,120.00 | 5,160.00 | 4,932.19 | 3,188 |
| 2024-10-22 | 5,160.00 | 5,300.00 | 5,140.00 | 5,190.00 | 4,960.86 | 9,514 |
| 2024-10-21 | 5,170.00 | 5,260.00 | 5,140.00 | 5,190.00 | 4,960.86 | 15,488 |
| 2024-10-18 | 5,200.00 | 5,200.00 | 5,130.00 | 5,180.00 | 4,951.30 | 6,179 |
| 2024-10-17 | 5,210.00 | 5,270.00 | 5,160.00 | 5,200.00 | 4,970.42 | 1,787 |
| 2024-10-16 | 5,240.00 | 5,240.00 | 5,150.00 | 5,210.00 | 4,979.98 | 5,288 |
| 2024-10-15 | 5,190.00 | 5,230.00 | 5,150.00 | 5,190.00 | 4,960.86 | 9,699 |
| 2024-10-14 | 5,240.00 | 5,250.00 | 5,200.00 | 5,240.00 | 5,008.65 | 1,873 |
| 2024-10-11 | 5,170.00 | 5,350.00 | 5,160.00 | 5,240.00 | 5,008.65 | 18,901 |
| 2024-10-10 | 5,240.00 | 5,300.00 | 5,140.00 | 5,170.00 | 4,941.74 | 13,697 |
| 2024-10-08 | 5,300.00 | 5,300.00 | 5,150.00 | 5,220.00 | 4,989.54 | 28,146 |
| 2024-10-07 | 5,110.00 | 5,340.00 | 5,110.00 | 5,340.00 | 5,104.24 | 30,089 |
| 2024-10-04 | 5,110.00 | 5,190.00 | 5,060.00 | 5,180.00 | 4,951.30 | 5,915 |
| 2024-10-02 | 5,120.00 | 5,210.00 | 5,030.00 | 5,110.00 | 4,884.39 | 20,306 |
| 2024-09-30 | 5,190.00 | 5,270.00 | 5,140.00 | 5,210.00 | 4,979.98 | 7,997 |
| 2024-09-27 | 5,280.00 | 5,310.00 | 5,120.00 | 5,190.00 | 4,960.86 | 10,546 |
| 2024-09-26 | 5,200.00 | 5,330.00 | 5,110.00 | 5,330.00 | 5,094.68 | 37,498 |
| 2024-09-25 | 5,130.00 | 5,190.00 | 5,110.00 | 5,170.00 | 4,941.74 | 9,213 |
| 2024-09-24 | 5,130.00 | 5,170.00 | 5,060.00 | 5,170.00 | 4,941.74 | 8,203 |
| 2024-09-23 | 5,180.00 | 5,180.00 | 5,090.00 | 5,160.00 | 4,932.19 | 8,479 |
| 2024-09-20 | 5,090.00 | 5,200.00 | 5,090.00 | 5,130.00 | 4,903.51 | 4,905 |
| 2024-09-19 | 5,130.00 | 5,180.00 | 5,010.00 | 5,090.00 | 4,865.28 | 19,058 |
| 2024-09-13 | 5,060.00 | 5,200.00 | 5,010.00 | 5,190.00 | 4,960.86 | 12,383 |
| 2024-09-12 | 4,970.00 | 5,080.00 | 4,970.00 | 5,040.00 | 4,817.48 | 11,385 |
| 2024-09-11 | 5,090.00 | 5,130.00 | 4,960.00 | 4,965.00 | 4,745.79 | 16,020 |
| 2024-09-10 | 5,100.00 | 5,100.00 | 4,960.00 | 5,020.00 | 4,798.37 | 17,159 |
| 2024-09-09 | 4,820.00 | 5,180.00 | 4,820.00 | 5,010.00 | 4,788.81 | 45,129 |
| 2024-09-06 | 5,150.00 | 5,180.00 | 4,995.00 | 5,050.00 | 4,827.04 | 40,294 |
| 2024-09-05 | 5,300.00 | 5,390.00 | 5,070.00 | 5,200.00 | 4,970.42 | 48,675 |
| 2024-09-04 | 5,260.00 | 5,420.00 | 5,210.00 | 5,330.00 | 5,094.68 | 37,833 |
| 2024-09-03 | 5,590.00 | 5,600.00 | 5,380.00 | 5,420.00 | 5,180.71 | 96,984 |
| 2024-09-02 | 5,490.00 | 7,130.00 | 5,340.00 | 5,560.00 | 5,314.53 | 1,383,015 |
| 2024-08-30 | 5,480.00 | 5,580.00 | 5,450.00 | 5,490.00 | 5,247.62 | 5,674 |
| 2024-08-29 | 5,490.00 | 5,510.00 | 5,330.00 | 5,510.00 | 5,266.73 | 9,094 |
| 2024-08-28 | 5,690.00 | 5,690.00 | 5,510.00 | 5,510.00 | 5,266.73 | 7,425 |
| 2024-08-27 | 5,790.00 | 5,790.00 | 5,580.00 | 5,700.00 | 5,448.34 | 7,948 |
| 2024-08-26 | 5,770.00 | 5,860.00 | 5,690.00 | 5,760.00 | 5,505.70 | 4,618 |
| 2024-08-23 | 5,530.00 | 5,840.00 | 5,440.00 | 5,820.00 | 5,563.05 | 16,183 |
| 2024-08-22 | 5,560.00 | 5,560.00 | 5,440.00 | 5,550.00 | 5,304.97 | 8,598 |
| 2024-08-21 | 5,490.00 | 5,560.00 | 5,420.00 | 5,500.00 | 5,257.17 | 9,776 |
| 2024-08-20 | 5,570.00 | 5,690.00 | 5,410.00 | 5,490.00 | 5,247.62 | 26,933 |
| 2024-08-19 | 5,690.00 | 5,780.00 | 5,560.00 | 5,570.00 | 5,324.08 | 23,424 |
| 2024-08-16 | 5,860.00 | 5,970.00 | 5,690.00 | 5,730.00 | 5,477.02 | 41,678 |
| 2024-08-14 | 6,000.00 | 6,040.00 | 5,860.00 | 5,860.00 | 5,601.28 | 16,372 |
| 2024-08-13 | 6,100.00 | 6,120.00 | 5,910.00 | 6,000.00 | 5,735.10 | 9,297 |
| 2024-08-12 | 6,080.00 | 6,180.00 | 5,950.00 | 6,030.00 | 5,763.77 | 7,654 |
| 2024-08-09 | 6,100.00 | 6,200.00 | 6,000.00 | 6,080.00 | 5,811.57 | 11,779 |
| 2024-08-08 | 6,100.00 | 6,120.00 | 5,980.00 | 6,100.00 | 5,830.68 | 14,216 |
| 2024-08-07 | 6,260.00 | 6,260.00 | 6,000.00 | 6,160.00 | 5,888.04 | 51,365 |
| 2024-08-06 | 5,970.00 | 6,300.00 | 5,910.00 | 6,090.00 | 5,821.13 | 66,906 |
| 2024-08-05 | 6,300.00 | 6,590.00 | 5,800.00 | 5,970.00 | 5,706.42 | 132,408 |
| 2024-08-02 | 6,290.00 | 6,290.00 | 6,010.00 | 6,160.00 | 5,888.04 | 12,292 |
| 2024-08-01 | 6,240.00 | 6,300.00 | 6,090.00 | 6,290.00 | 6,012.30 | 15,528 |
| 2024-07-31 | 6,180.00 | 6,320.00 | 6,050.00 | 6,250.00 | 5,974.06 | 24,101 |
| 2024-07-30 | 6,100.00 | 6,260.00 | 6,040.00 | 6,130.00 | 5,859.36 | 8,854 |
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.