DSC Investment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 5,760.00 | 5,970.00 | 5,720.00 | 5,830.00 | 5,643.16 | 221,996 |
| 2022-02-18 | 5,750.00 | 5,900.00 | 5,710.00 | 5,850.00 | 5,662.52 | 249,582 |
| 2022-02-17 | 5,950.00 | 6,010.00 | 5,650.00 | 5,840.00 | 5,652.84 | 531,257 |
| 2022-02-16 | 5,910.00 | 5,990.00 | 5,830.00 | 5,950.00 | 5,759.31 | 326,854 |
| 2022-02-15 | 5,820.00 | 5,920.00 | 5,650.00 | 5,720.00 | 5,536.68 | 382,729 |
| 2022-02-14 | 5,900.00 | 6,080.00 | 5,800.00 | 5,820.00 | 5,633.48 | 693,656 |
| 2022-02-11 | 5,950.00 | 6,100.00 | 5,910.00 | 6,030.00 | 5,836.75 | 434,119 |
| 2022-02-10 | 6,160.00 | 6,180.00 | 6,050.00 | 6,050.00 | 5,856.11 | 325,757 |
| 2022-02-09 | 6,300.00 | 6,310.00 | 6,110.00 | 6,160.00 | 5,962.58 | 752,397 |
| 2022-02-08 | 6,190.00 | 6,350.00 | 5,990.00 | 6,250.00 | 6,049.70 | 1,383,432 |
| 2022-02-07 | 6,070.00 | 6,190.00 | 5,980.00 | 6,150.00 | 5,952.90 | 644,608 |
| 2022-02-04 | 5,980.00 | 6,040.00 | 5,940.00 | 6,020.00 | 5,827.07 | 465,313 |
| 2022-02-03 | 5,990.00 | 6,100.00 | 5,970.00 | 6,030.00 | 5,836.75 | 706,441 |
| 2022-01-28 | 6,050.00 | 6,060.00 | 5,810.00 | 5,990.00 | 5,798.03 | 963,100 |
| 2022-01-27 | 5,710.00 | 6,070.00 | 5,610.00 | 5,900.00 | 5,710.91 | 2,526,784 |
| 2022-01-26 | 5,630.00 | 5,780.00 | 5,630.00 | 5,650.00 | 5,468.92 | 314,743 |
| 2022-01-25 | 5,840.00 | 5,950.00 | 5,580.00 | 5,690.00 | 5,507.64 | 704,272 |
| 2022-01-24 | 5,810.00 | 5,990.00 | 5,700.00 | 5,800.00 | 5,614.12 | 730,885 |
| 2022-01-21 | 6,300.00 | 6,300.00 | 5,920.00 | 5,930.00 | 5,739.95 | 1,366,414 |
| 2022-01-20 | 5,760.00 | 6,130.00 | 5,760.00 | 6,080.00 | 5,885.14 | 1,002,838 |
| 2022-01-19 | 5,850.00 | 6,140.00 | 5,810.00 | 5,850.00 | 5,662.52 | 929,150 |
| 2022-01-18 | 6,530.00 | 6,750.00 | 5,940.00 | 6,060.00 | 5,865.79 | 10,346,720 |
| 2022-01-17 | 5,920.00 | 6,170.00 | 5,810.00 | 6,170.00 | 5,972.26 | 753,553 |
| 2022-01-14 | 5,810.00 | 5,980.00 | 5,740.00 | 5,920.00 | 5,730.27 | 400,413 |
| 2022-01-13 | 5,790.00 | 5,850.00 | 5,760.00 | 5,830.00 | 5,643.16 | 190,948 |
| 2022-01-12 | 5,680.00 | 5,860.00 | 5,660.00 | 5,780.00 | 5,594.76 | 322,599 |
| 2022-01-11 | 5,760.00 | 5,830.00 | 5,540.00 | 5,620.00 | 5,439.89 | 314,786 |
| 2022-01-10 | 5,910.00 | 5,920.00 | 5,650.00 | 5,750.00 | 5,565.72 | 429,036 |
| 2022-01-07 | 5,920.00 | 6,090.00 | 5,900.00 | 5,960.00 | 5,768.99 | 379,918 |
| 2022-01-06 | 6,060.00 | 6,150.00 | 5,890.00 | 5,960.00 | 5,768.99 | 719,522 |
| 2022-01-05 | 6,130.00 | 6,220.00 | 6,100.00 | 6,190.00 | 5,991.62 | 645,628 |
| 2022-01-04 | 6,100.00 | 6,190.00 | 5,970.00 | 6,170.00 | 5,972.26 | 640,072 |
| 2022-01-03 | 5,960.00 | 6,070.00 | 5,900.00 | 6,060.00 | 5,865.79 | 309,294 |
| 2021-12-30 | 6,060.00 | 6,060.00 | 5,920.00 | 5,960.00 | 5,768.99 | 263,718 |
| 2021-12-29 | 5,910.00 | 6,100.00 | 5,900.00 | 6,030.00 | 5,836.75 | 530,631 |
| 2021-12-28 | 5,930.00 | 6,070.00 | 5,900.00 | 5,930.00 | 5,739.95 | 416,294 |
| 2021-12-27 | 6,000.00 | 6,110.00 | 5,900.00 | 5,900.00 | 5,710.91 | 344,794 |
| 2021-12-24 | 6,030.00 | 6,080.00 | 5,900.00 | 5,950.00 | 5,759.31 | 392,506 |
| 2021-12-23 | 6,100.00 | 6,150.00 | 6,010.00 | 6,010.00 | 5,817.39 | 637,704 |
| 2021-12-22 | 6,060.00 | 6,160.00 | 5,950.00 | 6,100.00 | 5,904.50 | 1,115,807 |
| 2021-12-21 | 5,850.00 | 6,090.00 | 5,780.00 | 6,060.00 | 5,865.79 | 1,828,040 |
| 2021-12-20 | 5,850.00 | 5,880.00 | 5,750.00 | 5,780.00 | 5,594.76 | 313,989 |
| 2021-12-17 | 5,780.00 | 5,870.00 | 5,700.00 | 5,850.00 | 5,662.52 | 260,613 |
| 2021-12-16 | 5,810.00 | 5,890.00 | 5,750.00 | 5,810.00 | 5,623.80 | 305,537 |
| 2021-12-15 | 5,790.00 | 5,930.00 | 5,740.00 | 5,800.00 | 5,614.12 | 282,558 |
| 2021-12-14 | 5,670.00 | 6,080.00 | 5,600.00 | 5,850.00 | 5,662.52 | 2,325,996 |
| 2021-12-13 | 5,700.00 | 5,740.00 | 5,630.00 | 5,690.00 | 5,507.64 | 207,055 |
| 2021-12-10 | 5,530.00 | 5,690.00 | 5,520.00 | 5,670.00 | 5,488.28 | 243,714 |
| 2021-12-09 | 5,510.00 | 5,760.00 | 5,500.00 | 5,620.00 | 5,439.89 | 314,174 |
| 2021-12-08 | 5,540.00 | 5,560.00 | 5,430.00 | 5,510.00 | 5,333.41 | 201,400 |
| 2021-12-07 | 5,550.00 | 5,550.00 | 5,440.00 | 5,500.00 | 5,323.73 | 154,875 |
| 2021-12-06 | 5,470.00 | 5,550.00 | 5,360.00 | 5,520.00 | 5,343.09 | 187,916 |
| 2021-12-03 | 5,380.00 | 5,500.00 | 5,350.00 | 5,480.00 | 5,304.37 | 207,692 |
| 2021-12-02 | 5,260.00 | 5,380.00 | 5,250.00 | 5,350.00 | 5,178.54 | 163,524 |
| 2021-12-01 | 5,360.00 | 5,430.00 | 5,190.00 | 5,370.00 | 5,197.90 | 357,939 |
| 2021-11-30 | 5,470.00 | 5,510.00 | 5,200.00 | 5,280.00 | 5,110.78 | 513,453 |
| 2021-11-29 | 5,420.00 | 5,610.00 | 5,390.00 | 5,440.00 | 5,265.66 | 325,960 |
| 2021-11-26 | 5,610.00 | 5,720.00 | 5,500.00 | 5,590.00 | 5,410.85 | 370,337 |
| 2021-11-25 | 5,480.00 | 5,650.00 | 5,460.00 | 5,600.00 | 5,420.53 | 286,384 |
| 2021-11-24 | 5,420.00 | 5,560.00 | 5,400.00 | 5,440.00 | 5,265.66 | 187,684 |
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.