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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 241520.KQ stock page

DSC Investment Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-144,215.004,345.004,215.004,300.004,162.1972,070
2022-11-114,170.004,340.004,150.004,220.004,084.75237,010
2022-11-104,090.004,115.004,035.004,040.003,910.5259,563
2022-11-094,100.004,170.004,095.004,120.003,987.9660,996
2022-11-084,070.004,190.004,035.004,125.003,992.80102,591
2022-11-074,050.004,175.004,050.004,100.003,968.6075,183
2022-11-044,110.004,110.003,985.004,050.003,920.2070,248
2022-11-034,020.004,130.004,015.004,110.003,978.2887,045
2022-11-024,145.004,145.004,040.004,105.003,973.4448,656
2022-11-014,070.004,150.004,070.004,145.004,012.1650,050
2022-10-314,035.004,150.004,020.004,130.003,997.64136,117
2022-10-284,140.004,320.003,990.004,035.003,905.68580,143
2022-10-273,985.004,380.003,975.004,185.004,050.88958,780
2022-10-264,040.004,050.003,915.003,990.003,862.1391,981
2022-10-253,950.004,450.003,895.004,000.003,871.811,025,077
2022-10-243,915.004,005.003,905.003,905.003,779.8562,285
2022-10-213,790.003,885.003,760.003,875.003,750.8164,734
2022-10-203,770.003,870.003,760.003,845.003,721.7761,411
2022-10-193,750.003,910.003,715.003,810.003,687.8981,458
2022-10-183,580.003,720.003,580.003,715.003,595.9458,287
2022-10-173,540.003,605.003,460.003,550.003,436.2333,437
2022-10-143,435.003,610.003,435.003,555.003,441.07121,772
2022-10-133,700.003,730.003,400.003,400.003,291.03115,256
2022-10-123,755.003,795.003,685.003,740.003,620.1447,465
2022-10-113,990.003,990.003,750.003,755.003,634.6668,938
2022-10-073,920.004,015.003,870.003,990.003,862.1344,376
2022-10-063,800.003,975.003,755.003,900.003,775.0170,797
2022-10-053,850.003,885.003,715.003,775.003,654.0260,217
2022-10-043,750.003,835.003,745.003,795.003,673.3837,488
2022-09-303,650.003,730.003,595.003,715.003,595.9476,647
2022-09-293,715.003,865.003,690.003,735.003,615.3094,773
2022-09-283,870.004,030.003,610.003,670.003,552.38148,819
2022-09-273,815.003,965.003,790.003,900.003,775.01146,817
2022-09-264,115.004,185.003,895.003,945.003,818.57150,644
2022-09-234,305.004,340.004,135.004,225.004,089.59133,625
2022-09-224,465.004,500.004,250.004,360.004,220.27143,942
2022-09-214,465.004,550.004,465.004,480.004,336.4246,160
2022-09-204,380.004,490.004,380.004,480.004,336.4269,398
2022-09-194,425.004,530.004,380.004,400.004,258.9996,513
2022-09-164,475.004,510.004,405.004,465.004,321.9049,462
2022-09-154,510.004,510.004,460.004,495.004,350.9426,647
2022-09-144,400.004,520.004,160.004,490.004,346.1088,242
2022-09-134,520.004,555.004,465.004,530.004,384.8256,449
2022-09-084,380.004,450.004,375.004,435.004,292.8646,565
2022-09-074,450.004,465.004,300.004,390.004,249.3158,117
2022-09-064,345.004,480.004,345.004,450.004,307.3860,244
2022-09-054,345.004,410.004,345.004,345.004,205.7550,789
2022-09-024,355.004,480.004,355.004,390.004,249.3157,425
2022-09-014,345.004,495.004,345.004,385.004,244.4786,189
2022-08-314,380.004,475.004,380.004,460.004,317.0644,733
2022-08-304,370.004,475.004,370.004,465.004,321.9043,254
2022-08-294,440.004,465.004,330.004,410.004,268.67154,770
2022-08-264,615.004,670.004,530.004,565.004,418.70154,056
2022-08-254,645.004,670.004,595.004,645.004,496.1371,159
2022-08-244,580.004,665.004,530.004,645.004,496.13107,791
2022-08-234,705.004,715.004,565.004,575.004,428.38219,592
2022-08-224,800.004,845.004,760.004,775.004,621.97129,809
2022-08-194,940.004,940.004,860.004,865.004,709.08127,370
2022-08-184,805.005,050.004,765.004,950.004,791.36459,912
2022-08-174,940.004,965.004,820.004,900.004,742.96281,587
← NewerPage 17 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.