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
2024-01-313,365.003,395.003,220.003,235.003,173.28317,797
2024-01-303,320.003,395.003,205.003,345.003,281.18546,303
2024-01-293,605.003,630.003,275.003,300.003,237.041,232,084
2024-01-263,780.003,945.003,665.003,705.003,634.32671,031
2024-01-254,020.004,170.003,745.003,745.003,673.551,806,565
2024-01-244,280.004,295.003,820.004,000.003,923.691,470,002
2024-01-235,000.005,140.004,095.004,170.004,090.452,835,928
2024-01-224,330.005,000.004,315.004,930.004,835.956,523,059
2024-01-193,715.004,350.003,715.004,285.004,203.252,698,905
2024-01-183,680.003,765.003,655.003,695.003,624.51124,235
2024-01-173,670.003,950.003,670.003,715.003,644.13519,644
2024-01-163,620.003,740.003,565.003,640.003,570.56131,381
2024-01-153,660.003,710.003,605.003,620.003,550.94119,892
2024-01-123,730.003,790.003,605.003,695.003,624.51315,325
2024-01-113,585.003,820.003,495.003,765.003,693.17934,565
2024-01-103,420.003,480.003,350.003,460.003,393.99139,030
2024-01-093,400.003,535.003,350.003,420.003,354.75374,739
2024-01-083,205.003,455.003,205.003,350.003,286.09471,695
2024-01-053,155.003,260.003,130.003,205.003,143.86121,197
2024-01-043,135.003,185.003,105.003,150.003,089.9078,824
2024-01-033,150.003,165.003,110.003,135.003,075.1970,034
2024-01-023,135.003,195.003,095.003,150.003,089.9062,424
2023-12-283,045.003,210.003,040.003,140.003,080.10174,442
2023-12-272,970.003,075.002,970.003,040.002,982.0069,441
2023-12-263,150.003,165.003,015.003,025.002,928.05215,844
2023-12-223,125.003,265.002,925.003,165.003,063.57618,155
2023-12-213,025.003,050.002,995.003,030.002,932.8949,483
2023-12-203,045.003,065.003,000.003,020.002,923.2163,972
2023-12-192,995.003,080.002,965.003,045.002,947.4179,480
2023-12-183,000.003,045.002,970.002,990.002,894.1742,262
2023-12-153,115.003,390.003,005.003,005.002,908.69563,582
2023-12-143,015.003,125.003,010.003,120.003,020.01116,155
2023-12-133,020.003,070.002,965.003,000.002,903.8574,603
2023-12-123,020.003,050.002,970.003,035.002,937.73100,046
2023-12-113,060.003,115.002,990.003,030.002,932.89163,506
2023-12-083,080.003,105.003,010.003,010.002,913.5371,143
2023-12-073,045.003,045.002,920.002,990.002,894.1734,494
2023-12-062,940.003,025.002,940.003,000.002,903.8563,589
2023-12-053,020.003,070.002,920.002,925.002,831.26125,973
2023-12-042,900.003,070.002,870.003,050.002,952.25191,223
2023-12-012,940.002,940.002,860.002,900.002,807.0624,782
2023-11-302,815.002,950.002,810.002,945.002,850.62168,513
2023-11-292,735.002,845.002,730.002,840.002,748.98130,614
2023-11-282,710.002,750.002,695.002,735.002,647.3536,114
2023-11-272,750.002,770.002,710.002,715.002,627.9968,965
2023-11-242,770.002,820.002,750.002,770.002,681.2360,576
2023-11-232,765.002,790.002,745.002,770.002,681.2346,004
2023-11-222,770.002,790.002,740.002,755.002,666.7139,110
2023-11-212,710.002,790.002,710.002,775.002,686.0656,756
2023-11-202,700.002,740.002,695.002,720.002,632.8322,140
2023-11-172,740.002,740.002,680.002,700.002,613.4725,701
2023-11-162,710.002,745.002,700.002,730.002,642.5128,839
2023-11-152,690.002,740.002,685.002,710.002,623.1540,719
2023-11-142,620.002,700.002,620.002,695.002,608.6351,182
2023-11-132,715.002,780.002,640.002,645.002,560.2377,131
2023-11-102,685.002,730.002,670.002,685.002,598.9540,428
2023-11-092,740.002,785.002,720.002,730.002,642.5131,449
2023-11-082,775.002,800.002,750.002,760.002,671.5528,978
2023-11-072,850.002,880.002,770.002,770.002,681.2351,275
2023-11-062,870.002,910.002,845.002,850.002,758.6644,485
← NewerPage 12 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.