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
2023-08-033,330.003,370.003,285.003,340.003,232.9684,136
2023-08-023,390.003,390.003,195.003,320.003,213.60214,250
2023-08-013,230.003,280.003,230.003,270.003,165.2099,356
2023-07-313,230.003,290.003,210.003,230.003,126.4879,348
2023-07-283,160.003,245.003,160.003,225.003,121.6458,619
2023-07-273,200.003,255.003,140.003,200.003,097.44132,089
2023-07-263,350.003,400.003,150.003,200.003,097.44300,102
2023-07-253,490.003,490.003,320.003,400.003,291.03105,378
2023-07-243,595.003,605.003,450.003,455.003,344.27118,564
2023-07-213,655.003,670.003,455.003,590.003,474.95272,398
2023-07-203,375.003,615.003,365.003,430.003,320.07279,270
2023-07-193,440.003,455.003,380.003,405.003,295.87101,318
2023-07-183,515.003,535.003,435.003,435.003,324.91136,486
2023-07-173,610.003,615.003,515.003,515.003,402.35104,742
2023-07-143,635.004,065.003,560.003,595.003,479.792,123,630
2023-07-133,480.003,615.003,480.003,615.003,499.1498,179
2023-07-123,500.003,685.003,400.003,495.003,382.99241,718
2023-07-113,505.003,530.003,455.003,485.003,373.3154,130
2023-07-103,460.003,510.003,440.003,500.003,387.8352,475
2023-07-073,525.003,570.003,485.003,500.003,387.8342,125
2023-07-063,590.003,620.003,535.003,535.003,421.7159,115
2023-07-053,660.003,660.003,530.003,600.003,484.62100,003
2023-07-043,670.003,670.003,610.003,640.003,523.3448,581
2023-07-033,615.003,675.003,615.003,665.003,547.5433,575
2023-06-303,650.003,660.003,570.003,600.003,484.6281,830
2023-06-293,655.003,705.003,585.003,665.003,547.5463,791
2023-06-283,690.003,735.003,660.003,665.003,547.5445,703
2023-06-273,760.003,770.003,690.003,690.003,571.7450,398
2023-06-263,790.003,795.003,745.003,750.003,629.8231,455
2023-06-233,785.003,805.003,715.003,790.003,668.54137,918
2023-06-223,970.003,990.003,815.003,820.003,697.57141,450
2023-06-213,845.003,865.003,775.003,855.003,731.45114,275
2023-06-203,825.003,860.003,810.003,855.003,731.4535,003
2023-06-193,920.003,920.003,835.003,860.003,736.2947,560
2023-06-163,895.003,930.003,875.003,920.003,794.3748,160
2023-06-153,845.003,900.003,820.003,875.003,750.8158,738
2023-06-143,945.003,960.003,845.003,860.003,736.2983,657
2023-06-133,950.003,985.003,935.003,945.003,818.5758,997
2023-06-123,985.004,070.003,900.003,950.003,823.41132,112
2023-06-094,025.004,070.003,950.003,965.003,837.9395,069
2023-06-084,000.004,105.003,950.004,025.003,896.00208,917
2023-06-074,000.004,160.003,925.003,990.003,862.13308,777
2023-06-053,980.004,015.003,765.003,980.003,852.45132,846
2023-06-023,965.004,000.003,940.003,970.003,842.7759,837
2023-06-013,985.004,005.003,900.003,960.003,833.0999,464
2023-05-313,960.004,005.003,955.003,975.003,847.6196,090
2023-05-303,905.004,000.003,905.003,950.003,823.41176,044
2023-05-263,900.003,935.003,870.003,890.003,765.3358,641
2023-05-253,905.004,000.003,880.003,920.003,794.37113,887
2023-05-243,885.003,925.003,870.003,890.003,765.3343,179
2023-05-233,850.003,925.003,850.003,885.003,760.4952,495
2023-05-223,935.003,935.003,875.003,880.003,755.6568,008
2023-05-193,865.003,910.003,860.003,905.003,779.8555,388
2023-05-183,890.004,135.003,835.003,875.003,750.81425,669
2023-05-173,825.003,970.003,795.003,875.003,750.8192,473
2023-05-163,800.003,965.003,800.003,840.003,716.9369,324
2023-05-153,880.003,900.003,795.003,850.003,726.6135,954
2023-05-123,900.003,940.003,865.003,880.003,755.6535,513
2023-05-113,900.003,920.003,855.003,900.003,775.0152,692
2023-05-103,850.003,975.003,845.003,880.003,755.6568,855
← NewerPage 14 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.