See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 241520.KQ stock page

DSC Investment Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-293,095.003,150.003,095.003,150.003,089.9034,281
2024-07-263,100.003,140.003,070.003,115.003,055.57106,622
2024-07-253,170.003,175.003,035.003,130.003,070.2995,995
2024-07-243,220.003,275.003,175.003,175.003,114.4383,923
2024-07-233,245.003,315.003,210.003,250.003,188.0094,451
2024-07-223,320.003,390.003,260.003,260.003,197.8179,150
2024-07-193,350.003,365.003,300.003,360.003,295.9068,810
2024-07-183,310.003,395.003,300.003,355.003,290.9982,100
2024-07-173,310.003,375.003,305.003,375.003,310.61108,682
2024-07-163,280.003,345.003,275.003,330.003,266.47102,833
2024-07-153,225.003,305.003,215.003,300.003,237.0487,426
2024-07-123,160.003,245.003,160.003,225.003,163.4791,062
2024-07-113,190.003,195.003,150.003,170.003,109.5298,334
2024-07-103,150.003,205.003,130.003,160.003,099.71129,288
2024-07-093,155.003,185.003,120.003,135.003,075.1992,026
2024-07-083,190.003,210.003,125.003,145.003,085.00120,186
2024-07-053,160.003,190.003,095.003,190.003,129.14111,987
2024-07-043,185.003,200.003,100.003,135.003,075.19181,749
2024-07-033,230.003,245.003,175.003,185.003,124.2480,697
2024-07-023,315.003,315.003,200.003,205.003,143.86165,938
2024-07-013,345.003,345.003,305.003,315.003,251.7682,135
2024-06-283,270.003,345.003,270.003,345.003,281.18141,662
2024-06-273,300.003,310.003,235.003,290.003,227.23111,819
2024-06-263,365.003,365.003,290.003,295.003,232.1484,654
2024-06-253,300.003,365.003,275.003,365.003,300.80102,491
2024-06-243,405.003,405.003,260.003,330.003,266.47174,530
2024-06-213,500.003,525.003,365.003,370.003,305.71240,087
2024-06-203,505.003,535.003,455.003,480.003,413.61173,911
2024-06-193,635.003,690.003,500.003,530.003,462.66179,943
2024-06-183,680.003,720.003,630.003,635.003,565.65180,474
2024-06-173,695.003,745.003,675.003,715.003,644.1396,614
2024-06-143,820.003,820.003,710.003,720.003,649.03147,303
2024-06-133,970.003,975.003,790.003,800.003,727.50484,189
2024-06-123,750.003,825.003,725.003,825.003,752.03228,062
2024-06-113,805.003,870.003,740.003,755.003,683.36189,902
2024-06-103,655.003,795.003,655.003,790.003,717.70190,919
2024-06-073,590.003,720.003,585.003,690.003,619.60150,393
2024-06-053,600.003,630.003,520.003,590.003,521.51134,471
2024-06-043,560.003,625.003,560.003,600.003,531.32107,102
2024-06-033,545.003,610.003,490.003,585.003,516.61212,138
2024-05-313,515.003,540.003,480.003,515.003,447.9484,288
2024-05-303,600.003,820.003,515.003,515.003,447.94856,936
2024-05-293,595.003,610.003,545.003,555.003,487.1883,579
2024-05-283,580.003,730.003,580.003,610.003,541.13102,005
2024-05-273,620.003,655.003,565.003,610.003,541.13143,806
2024-05-243,700.003,735.003,630.003,650.003,580.3791,605
2024-05-233,715.003,740.003,685.003,700.003,629.4157,821
2024-05-223,820.003,850.003,715.003,740.003,668.6591,740
2024-05-213,665.003,830.003,665.003,820.003,747.12188,364
2024-05-203,780.003,780.003,640.003,655.003,585.27141,439
2024-05-173,775.003,840.003,760.003,780.003,707.89150,051
2024-05-163,795.003,840.003,780.003,805.003,732.41111,059
2024-05-143,745.003,820.003,745.003,810.003,737.3165,658
2024-05-133,750.003,800.003,710.003,765.003,693.17100,479
2024-05-103,800.003,945.003,760.003,765.003,693.17232,246
2024-05-093,750.003,895.003,720.003,760.003,688.27251,582
2024-05-083,670.003,825.003,655.003,745.003,673.55328,793
2024-05-073,715.003,715.003,605.003,635.003,565.6583,375
2024-05-033,625.003,720.003,625.003,655.003,585.2785,863
2024-05-023,630.003,660.003,550.003,635.003,565.65111,744
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2940.0000 KRW
2024-12-2740.0000 KRW
2023-12-2740.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.