DSC Investment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4,880.00 | 4,920.00 | 4,820.00 | 4,870.00 | 4,713.92 | 118,767 |
| 2022-05-18 | 5,020.00 | 5,050.00 | 4,960.00 | 4,980.00 | 4,820.40 | 68,857 |
| 2022-05-17 | 4,990.00 | 5,080.00 | 4,990.00 | 5,020.00 | 4,859.12 | 108,601 |
| 2022-05-16 | 4,930.00 | 5,080.00 | 4,930.00 | 4,965.00 | 4,805.88 | 130,571 |
| 2022-05-13 | 4,820.00 | 4,930.00 | 4,820.00 | 4,885.00 | 4,728.44 | 195,217 |
| 2022-05-12 | 5,100.00 | 5,150.00 | 4,735.00 | 4,800.00 | 4,646.17 | 474,682 |
| 2022-05-11 | 5,150.00 | 5,240.00 | 5,130.00 | 5,170.00 | 5,004.31 | 116,294 |
| 2022-05-10 | 5,260.00 | 5,320.00 | 5,080.00 | 5,210.00 | 5,043.03 | 260,369 |
| 2022-05-09 | 5,420.00 | 5,500.00 | 5,350.00 | 5,410.00 | 5,236.62 | 178,211 |
| 2022-05-06 | 5,330.00 | 5,730.00 | 5,310.00 | 5,430.00 | 5,255.98 | 1,701,064 |
| 2022-05-04 | 5,430.00 | 5,430.00 | 5,390.00 | 5,390.00 | 5,217.26 | 79,705 |
| 2022-05-03 | 5,410.00 | 5,480.00 | 5,400.00 | 5,440.00 | 5,265.66 | 84,106 |
| 2022-05-02 | 5,340.00 | 5,440.00 | 5,340.00 | 5,420.00 | 5,246.30 | 130,177 |
| 2022-04-29 | 5,430.00 | 5,470.00 | 5,400.00 | 5,440.00 | 5,265.66 | 95,711 |
| 2022-04-28 | 5,460.00 | 5,510.00 | 5,400.00 | 5,430.00 | 5,255.98 | 133,841 |
| 2022-04-27 | 5,460.00 | 5,510.00 | 5,350.00 | 5,440.00 | 5,265.66 | 235,283 |
| 2022-04-26 | 5,600.00 | 5,900.00 | 5,490.00 | 5,550.00 | 5,372.13 | 1,802,472 |
| 2022-04-25 | 5,640.00 | 5,700.00 | 5,590.00 | 5,590.00 | 5,410.85 | 301,768 |
| 2022-04-22 | 5,590.00 | 5,660.00 | 5,530.00 | 5,640.00 | 5,459.25 | 257,152 |
| 2022-04-21 | 5,540.00 | 5,610.00 | 5,540.00 | 5,610.00 | 5,430.21 | 138,980 |
| 2022-04-20 | 5,530.00 | 5,600.00 | 5,530.00 | 5,570.00 | 5,391.49 | 114,231 |
| 2022-04-19 | 5,540.00 | 5,570.00 | 5,490.00 | 5,560.00 | 5,381.81 | 124,426 |
| 2022-04-18 | 5,530.00 | 5,560.00 | 5,480.00 | 5,540.00 | 5,362.45 | 132,373 |
| 2022-04-15 | 5,590.00 | 5,590.00 | 5,510.00 | 5,560.00 | 5,381.81 | 156,805 |
| 2022-04-14 | 5,560.00 | 5,620.00 | 5,530.00 | 5,600.00 | 5,420.53 | 123,691 |
| 2022-04-13 | 5,490.00 | 5,530.00 | 5,430.00 | 5,530.00 | 5,352.77 | 268,143 |
| 2022-04-12 | 5,510.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,323.73 | 213,078 |
| 2022-04-11 | 5,650.00 | 5,680.00 | 5,590.00 | 5,600.00 | 5,420.53 | 150,831 |
| 2022-04-08 | 5,700.00 | 5,700.00 | 5,620.00 | 5,630.00 | 5,449.57 | 160,416 |
| 2022-04-07 | 5,610.00 | 5,990.00 | 5,560.00 | 5,640.00 | 5,459.25 | 823,337 |
| 2022-04-06 | 5,640.00 | 5,710.00 | 5,590.00 | 5,630.00 | 5,449.57 | 370,421 |
| 2022-04-05 | 5,760.00 | 5,790.00 | 5,630.00 | 5,680.00 | 5,497.96 | 379,618 |
| 2022-04-04 | 5,880.00 | 5,880.00 | 5,760.00 | 5,760.00 | 5,575.40 | 211,178 |
| 2022-04-01 | 5,820.00 | 5,880.00 | 5,750.00 | 5,830.00 | 5,643.16 | 278,880 |
| 2022-03-31 | 5,840.00 | 5,850.00 | 5,760.00 | 5,820.00 | 5,633.48 | 324,298 |
| 2022-03-30 | 5,840.00 | 5,890.00 | 5,740.00 | 5,840.00 | 5,652.84 | 424,700 |
| 2022-03-29 | 6,190.00 | 6,490.00 | 5,790.00 | 5,810.00 | 5,623.80 | 3,348,009 |
| 2022-03-28 | 6,160.00 | 6,170.00 | 6,060.00 | 6,150.00 | 5,952.90 | 327,053 |
| 2022-03-25 | 6,150.00 | 6,170.00 | 6,080.00 | 6,150.00 | 5,952.90 | 320,472 |
| 2022-03-24 | 6,040.00 | 6,130.00 | 5,990.00 | 6,120.00 | 5,923.86 | 382,914 |
| 2022-03-23 | 6,030.00 | 6,140.00 | 6,030.00 | 6,060.00 | 5,865.79 | 425,664 |
| 2022-03-22 | 6,050.00 | 6,090.00 | 5,970.00 | 6,020.00 | 5,827.07 | 322,354 |
| 2022-03-21 | 6,040.00 | 6,070.00 | 5,960.00 | 5,970.00 | 5,778.67 | 381,759 |
| 2022-03-18 | 5,900.00 | 6,080.00 | 5,870.00 | 6,060.00 | 5,865.79 | 731,904 |
| 2022-03-17 | 5,870.00 | 5,930.00 | 5,830.00 | 5,900.00 | 5,710.91 | 341,016 |
| 2022-03-16 | 5,790.00 | 5,850.00 | 5,750.00 | 5,840.00 | 5,652.84 | 202,831 |
| 2022-03-15 | 5,740.00 | 5,820.00 | 5,710.00 | 5,750.00 | 5,565.72 | 179,941 |
| 2022-03-14 | 5,810.00 | 5,890.00 | 5,700.00 | 5,780.00 | 5,594.76 | 385,580 |
| 2022-03-11 | 5,790.00 | 5,960.00 | 5,760.00 | 5,810.00 | 5,623.80 | 448,373 |
| 2022-03-10 | 5,800.00 | 5,890.00 | 5,750.00 | 5,790.00 | 5,604.44 | 326,596 |
| 2022-03-08 | 5,640.00 | 5,800.00 | 5,640.00 | 5,690.00 | 5,507.64 | 315,147 |
| 2022-03-07 | 5,780.00 | 5,880.00 | 5,740.00 | 5,760.00 | 5,575.40 | 408,218 |
| 2022-03-04 | 5,890.00 | 6,130.00 | 5,710.00 | 5,840.00 | 5,652.84 | 3,151,719 |
| 2022-03-03 | 5,670.00 | 5,900.00 | 5,630.00 | 5,740.00 | 5,556.04 | 466,359 |
| 2022-03-02 | 5,570.00 | 5,680.00 | 5,500.00 | 5,650.00 | 5,468.92 | 253,644 |
| 2022-02-28 | 5,550.00 | 5,660.00 | 5,490.00 | 5,650.00 | 5,468.92 | 175,580 |
| 2022-02-25 | 5,580.00 | 5,750.00 | 5,490.00 | 5,550.00 | 5,372.13 | 523,381 |
| 2022-02-24 | 5,650.00 | 5,700.00 | 5,440.00 | 5,460.00 | 5,285.01 | 386,866 |
| 2022-02-23 | 5,720.00 | 5,750.00 | 5,620.00 | 5,710.00 | 5,527.00 | 208,168 |
| 2022-02-22 | 5,710.00 | 5,790.00 | 5,640.00 | 5,660.00 | 5,478.60 | 317,363 |
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.