DSC Investment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 4,730.00 | 4,930.00 | 4,725.00 | 4,930.00 | 4,772.00 | 379,205 |
| 2022-08-12 | 4,635.00 | 4,820.00 | 4,635.00 | 4,725.00 | 4,573.57 | 302,468 |
| 2022-08-11 | 4,635.00 | 4,670.00 | 4,620.00 | 4,635.00 | 4,486.45 | 84,206 |
| 2022-08-10 | 4,690.00 | 4,720.00 | 4,615.00 | 4,635.00 | 4,486.45 | 126,647 |
| 2022-08-09 | 4,675.00 | 5,000.00 | 4,580.00 | 4,705.00 | 4,554.21 | 1,286,873 |
| 2022-08-08 | 4,655.00 | 4,690.00 | 4,580.00 | 4,650.00 | 4,500.97 | 73,637 |
| 2022-08-05 | 4,655.00 | 4,675.00 | 4,615.00 | 4,655.00 | 4,505.81 | 66,707 |
| 2022-08-04 | 4,675.00 | 4,700.00 | 4,645.00 | 4,655.00 | 4,505.81 | 116,427 |
| 2022-08-03 | 4,600.00 | 4,970.00 | 4,550.00 | 4,660.00 | 4,510.65 | 670,189 |
| 2022-08-02 | 4,680.00 | 4,680.00 | 4,560.00 | 4,595.00 | 4,447.74 | 121,872 |
| 2022-08-01 | 4,750.00 | 4,765.00 | 4,670.00 | 4,675.00 | 4,525.17 | 130,284 |
| 2022-07-29 | 4,635.00 | 4,840.00 | 4,620.00 | 4,745.00 | 4,592.93 | 387,663 |
| 2022-07-28 | 4,670.00 | 4,750.00 | 4,530.00 | 4,715.00 | 4,563.89 | 574,016 |
| 2022-07-27 | 4,450.00 | 4,515.00 | 4,430.00 | 4,455.00 | 4,312.22 | 51,637 |
| 2022-07-26 | 4,415.00 | 4,570.00 | 4,390.00 | 4,470.00 | 4,326.74 | 104,925 |
| 2022-07-25 | 4,440.00 | 4,485.00 | 4,410.00 | 4,460.00 | 4,317.06 | 66,979 |
| 2022-07-22 | 4,505.00 | 4,555.00 | 4,430.00 | 4,440.00 | 4,297.70 | 120,588 |
| 2022-07-21 | 4,385.00 | 4,505.00 | 4,230.00 | 4,465.00 | 4,321.90 | 170,928 |
| 2022-07-20 | 4,290.00 | 4,680.00 | 4,285.00 | 4,385.00 | 4,244.47 | 851,077 |
| 2022-07-19 | 4,200.00 | 4,285.00 | 4,200.00 | 4,275.00 | 4,137.99 | 66,837 |
| 2022-07-18 | 4,260.00 | 4,280.00 | 4,200.00 | 4,235.00 | 4,099.27 | 104,766 |
| 2022-07-15 | 4,250.00 | 4,265.00 | 4,160.00 | 4,220.00 | 4,084.75 | 145,228 |
| 2022-07-14 | 4,120.00 | 4,530.00 | 4,120.00 | 4,265.00 | 4,128.31 | 912,229 |
| 2022-07-13 | 4,065.00 | 4,100.00 | 3,985.00 | 4,085.00 | 3,954.08 | 34,626 |
| 2022-07-12 | 4,150.00 | 4,165.00 | 4,020.00 | 4,065.00 | 3,934.72 | 84,056 |
| 2022-07-11 | 4,170.00 | 4,210.00 | 4,130.00 | 4,165.00 | 4,031.52 | 45,984 |
| 2022-07-08 | 4,085.00 | 4,220.00 | 4,075.00 | 4,180.00 | 4,046.04 | 56,202 |
| 2022-07-07 | 4,055.00 | 4,095.00 | 4,025.00 | 4,060.00 | 3,929.88 | 34,603 |
| 2022-07-06 | 4,075.00 | 4,135.00 | 4,000.00 | 4,020.00 | 3,891.16 | 46,042 |
| 2022-07-05 | 3,940.00 | 4,100.00 | 3,900.00 | 4,070.00 | 3,939.56 | 90,689 |
| 2022-07-04 | 3,950.00 | 4,035.00 | 3,920.00 | 3,960.00 | 3,833.09 | 61,526 |
| 2022-07-01 | 4,155.00 | 4,155.00 | 3,930.00 | 3,950.00 | 3,823.41 | 111,717 |
| 2022-06-30 | 4,230.00 | 4,245.00 | 4,080.00 | 4,100.00 | 3,968.60 | 97,006 |
| 2022-06-29 | 4,145.00 | 4,260.00 | 4,145.00 | 4,255.00 | 4,118.63 | 43,541 |
| 2022-06-28 | 4,245.00 | 4,365.00 | 4,135.00 | 4,260.00 | 4,123.47 | 51,339 |
| 2022-06-27 | 4,120.00 | 4,285.00 | 4,110.00 | 4,245.00 | 4,108.95 | 83,357 |
| 2022-06-24 | 3,930.00 | 4,120.00 | 3,930.00 | 4,110.00 | 3,978.28 | 169,108 |
| 2022-06-23 | 4,225.00 | 4,285.00 | 3,910.00 | 3,910.00 | 3,784.69 | 439,614 |
| 2022-06-22 | 4,445.00 | 4,500.00 | 4,275.00 | 4,295.00 | 4,157.35 | 132,082 |
| 2022-06-21 | 4,430.00 | 4,540.00 | 4,405.00 | 4,430.00 | 4,288.02 | 150,894 |
| 2022-06-20 | 4,755.00 | 4,765.00 | 4,445.00 | 4,485.00 | 4,341.26 | 173,274 |
| 2022-06-17 | 4,740.00 | 4,830.00 | 4,700.00 | 4,735.00 | 4,583.25 | 166,134 |
| 2022-06-16 | 4,850.00 | 4,910.00 | 4,770.00 | 4,785.00 | 4,631.65 | 180,851 |
| 2022-06-15 | 4,805.00 | 5,200.00 | 4,795.00 | 4,800.00 | 4,646.17 | 1,309,697 |
| 2022-06-14 | 4,705.00 | 5,000.00 | 4,665.00 | 4,800.00 | 4,646.17 | 576,103 |
| 2022-06-13 | 4,885.00 | 4,985.00 | 4,830.00 | 4,845.00 | 4,689.72 | 229,916 |
| 2022-06-10 | 4,990.00 | 5,090.00 | 4,970.00 | 5,020.00 | 4,859.12 | 78,144 |
| 2022-06-09 | 4,990.00 | 5,060.00 | 4,990.00 | 5,000.00 | 4,839.76 | 115,656 |
| 2022-06-08 | 5,030.00 | 5,290.00 | 4,970.00 | 5,010.00 | 4,849.44 | 371,897 |
| 2022-06-07 | 5,000.00 | 5,060.00 | 4,910.00 | 4,990.00 | 4,830.08 | 156,566 |
| 2022-06-03 | 5,050.00 | 5,050.00 | 4,995.00 | 4,995.00 | 4,834.92 | 102,945 |
| 2022-06-02 | 5,080.00 | 5,080.00 | 4,995.00 | 5,030.00 | 4,868.80 | 107,111 |
| 2022-05-31 | 5,030.00 | 5,120.00 | 4,990.00 | 5,050.00 | 4,888.15 | 164,083 |
| 2022-05-30 | 5,030.00 | 5,080.00 | 5,000.00 | 5,030.00 | 4,868.80 | 101,417 |
| 2022-05-27 | 5,090.00 | 5,090.00 | 4,995.00 | 5,010.00 | 4,849.44 | 92,279 |
| 2022-05-26 | 4,985.00 | 5,100.00 | 4,985.00 | 5,010.00 | 4,849.44 | 146,859 |
| 2022-05-25 | 4,980.00 | 5,090.00 | 4,805.00 | 5,010.00 | 4,849.44 | 254,715 |
| 2022-05-24 | 5,010.00 | 5,370.00 | 4,940.00 | 5,000.00 | 4,839.76 | 1,279,114 |
| 2022-05-23 | 4,900.00 | 5,020.00 | 4,865.00 | 5,010.00 | 4,849.44 | 134,755 |
| 2022-05-20 | 4,855.00 | 4,935.00 | 4,855.00 | 4,935.00 | 4,776.84 | 82,612 |
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.