DSC Investment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3,645.00 | 3,885.00 | 3,575.00 | 3,660.00 | 3,590.18 | 413,489 |
| 2024-04-29 | 3,610.00 | 3,640.00 | 3,370.00 | 3,620.00 | 3,550.94 | 226,210 |
| 2024-04-26 | 3,730.00 | 3,735.00 | 3,600.00 | 3,625.00 | 3,555.84 | 194,624 |
| 2024-04-25 | 3,745.00 | 3,785.00 | 3,700.00 | 3,730.00 | 3,658.84 | 39,826 |
| 2024-04-24 | 3,760.00 | 3,795.00 | 3,725.00 | 3,745.00 | 3,673.55 | 97,659 |
| 2024-04-23 | 3,680.00 | 3,750.00 | 3,680.00 | 3,735.00 | 3,663.74 | 128,343 |
| 2024-04-22 | 3,675.00 | 3,765.00 | 3,665.00 | 3,690.00 | 3,619.60 | 112,962 |
| 2024-04-19 | 3,795.00 | 3,830.00 | 3,650.00 | 3,675.00 | 3,604.89 | 205,095 |
| 2024-04-18 | 3,710.00 | 3,840.00 | 3,710.00 | 3,835.00 | 3,761.84 | 112,552 |
| 2024-04-17 | 3,755.00 | 3,845.00 | 3,730.00 | 3,740.00 | 3,668.65 | 137,092 |
| 2024-04-16 | 3,875.00 | 3,875.00 | 3,675.00 | 3,770.00 | 3,698.08 | 471,258 |
| 2024-04-15 | 3,875.00 | 3,925.00 | 3,805.00 | 3,880.00 | 3,805.98 | 285,884 |
| 2024-04-12 | 4,160.00 | 4,195.00 | 3,865.00 | 3,915.00 | 3,840.31 | 675,964 |
| 2024-04-11 | 4,015.00 | 4,150.00 | 4,000.00 | 4,140.00 | 4,061.02 | 164,387 |
| 2024-04-09 | 4,075.00 | 4,130.00 | 4,025.00 | 4,075.00 | 3,997.26 | 94,603 |
| 2024-04-08 | 4,105.00 | 4,160.00 | 4,045.00 | 4,055.00 | 3,977.64 | 144,778 |
| 2024-04-05 | 3,985.00 | 4,145.00 | 3,975.00 | 4,105.00 | 4,026.69 | 394,393 |
| 2024-04-04 | 3,995.00 | 4,080.00 | 3,975.00 | 3,985.00 | 3,908.97 | 169,377 |
| 2024-04-03 | 3,915.00 | 4,045.00 | 3,905.00 | 3,990.00 | 3,913.88 | 142,885 |
| 2024-04-02 | 3,980.00 | 4,045.00 | 3,900.00 | 4,000.00 | 3,923.69 | 237,329 |
| 2024-04-01 | 4,130.00 | 4,130.00 | 3,940.00 | 3,980.00 | 3,904.07 | 312,109 |
| 2024-03-29 | 4,210.00 | 4,230.00 | 4,020.00 | 4,080.00 | 4,002.16 | 354,031 |
| 2024-03-28 | 4,150.00 | 4,210.00 | 4,100.00 | 4,210.00 | 4,129.68 | 328,007 |
| 2024-03-27 | 4,120.00 | 4,230.00 | 4,060.00 | 4,150.00 | 4,070.83 | 323,056 |
| 2024-03-26 | 4,065.00 | 4,215.00 | 4,050.00 | 4,100.00 | 4,021.78 | 496,153 |
| 2024-03-25 | 4,155.00 | 4,425.00 | 4,030.00 | 4,070.00 | 3,992.35 | 1,582,768 |
| 2024-03-22 | 4,040.00 | 4,110.00 | 3,970.00 | 4,085.00 | 4,007.07 | 267,293 |
| 2024-03-21 | 4,095.00 | 4,170.00 | 4,025.00 | 4,040.00 | 3,962.93 | 358,357 |
| 2024-03-20 | 3,945.00 | 4,130.00 | 3,940.00 | 4,025.00 | 3,948.21 | 468,370 |
| 2024-03-19 | 4,040.00 | 4,170.00 | 3,915.00 | 3,965.00 | 3,889.36 | 506,284 |
| 2024-03-18 | 3,985.00 | 4,145.00 | 3,880.00 | 4,030.00 | 3,953.12 | 1,276,357 |
| 2024-03-15 | 4,505.00 | 4,600.00 | 4,105.00 | 4,185.00 | 4,105.16 | 1,819,165 |
| 2024-03-14 | 4,640.00 | 4,690.00 | 4,455.00 | 4,660.00 | 4,571.10 | 1,528,268 |
| 2024-03-13 | 4,555.00 | 4,725.00 | 4,360.00 | 4,625.00 | 4,536.77 | 3,613,160 |
| 2024-03-12 | 4,395.00 | 4,550.00 | 4,310.00 | 4,500.00 | 4,414.15 | 1,903,294 |
| 2024-03-11 | 4,350.00 | 4,770.00 | 4,145.00 | 4,470.00 | 4,384.72 | 14,148,890 |
| 2024-03-08 | 3,830.00 | 4,015.00 | 3,790.00 | 4,015.00 | 3,938.40 | 1,079,698 |
| 2024-03-07 | 3,780.00 | 3,840.00 | 3,700.00 | 3,790.00 | 3,717.70 | 488,685 |
| 2024-03-06 | 3,625.00 | 3,810.00 | 3,605.00 | 3,685.00 | 3,614.70 | 543,843 |
| 2024-03-05 | 3,880.00 | 4,240.00 | 3,695.00 | 3,695.00 | 3,624.51 | 7,507,346 |
| 2024-03-04 | 3,865.00 | 4,100.00 | 3,775.00 | 3,800.00 | 3,727.50 | 1,504,258 |
| 2024-02-29 | 3,750.00 | 3,875.00 | 3,625.00 | 3,750.00 | 3,678.46 | 610,408 |
| 2024-02-28 | 3,715.00 | 3,755.00 | 3,600.00 | 3,695.00 | 3,624.51 | 274,186 |
| 2024-02-27 | 3,780.00 | 3,870.00 | 3,650.00 | 3,665.00 | 3,595.08 | 639,082 |
| 2024-02-26 | 3,710.00 | 3,920.00 | 3,665.00 | 3,755.00 | 3,683.36 | 1,278,267 |
| 2024-02-23 | 3,670.00 | 3,790.00 | 3,570.00 | 3,645.00 | 3,575.46 | 438,939 |
| 2024-02-22 | 3,590.00 | 3,705.00 | 3,550.00 | 3,640.00 | 3,570.56 | 318,480 |
| 2024-02-21 | 3,635.00 | 3,665.00 | 3,555.00 | 3,590.00 | 3,521.51 | 448,630 |
| 2024-02-20 | 3,620.00 | 3,965.00 | 3,540.00 | 3,715.00 | 3,644.13 | 2,403,488 |
| 2024-02-19 | 3,545.00 | 3,720.00 | 3,525.00 | 3,620.00 | 3,550.94 | 621,237 |
| 2024-02-16 | 3,595.00 | 3,620.00 | 3,475.00 | 3,510.00 | 3,443.04 | 314,252 |
| 2024-02-15 | 3,525.00 | 3,740.00 | 3,470.00 | 3,645.00 | 3,575.46 | 1,140,209 |
| 2024-02-14 | 3,590.00 | 3,945.00 | 3,360.00 | 3,500.00 | 3,433.23 | 3,582,956 |
| 2024-02-13 | 3,335.00 | 3,520.00 | 3,335.00 | 3,475.00 | 3,408.70 | 447,648 |
| 2024-02-08 | 3,235.00 | 3,325.00 | 3,215.00 | 3,300.00 | 3,237.04 | 132,324 |
| 2024-02-07 | 3,135.00 | 3,250.00 | 3,135.00 | 3,235.00 | 3,173.28 | 128,052 |
| 2024-02-06 | 3,165.00 | 3,205.00 | 3,100.00 | 3,145.00 | 3,085.00 | 177,476 |
| 2024-02-05 | 3,295.00 | 3,385.00 | 3,140.00 | 3,175.00 | 3,114.43 | 362,634 |
| 2024-02-02 | 3,280.00 | 3,365.00 | 3,270.00 | 3,290.00 | 3,227.23 | 210,204 |
| 2024-02-01 | 3,235.00 | 3,335.00 | 3,215.00 | 3,290.00 | 3,227.23 | 321,192 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2024-12-27 | 40.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.