DSC Investment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 5,440.00 | 5,570.00 | 5,430.00 | 5,440.00 | 5,265.66 | 201,971 |
| 2021-11-22 | 5,720.00 | 5,720.00 | 5,470.00 | 5,510.00 | 5,333.41 | 430,555 |
| 2021-11-19 | 5,730.00 | 5,780.00 | 5,620.00 | 5,680.00 | 5,497.96 | 351,953 |
| 2021-11-18 | 5,730.00 | 5,880.00 | 5,670.00 | 5,780.00 | 5,594.76 | 414,928 |
| 2021-11-17 | 5,840.00 | 5,930.00 | 5,700.00 | 5,720.00 | 5,536.68 | 680,981 |
| 2021-11-16 | 5,930.00 | 5,930.00 | 5,680.00 | 5,750.00 | 5,565.72 | 784,386 |
| 2021-11-15 | 5,830.00 | 5,940.00 | 5,800.00 | 5,940.00 | 5,749.63 | 315,181 |
| 2021-11-12 | 5,800.00 | 5,900.00 | 5,780.00 | 5,800.00 | 5,614.12 | 305,671 |
| 2021-11-11 | 5,810.00 | 5,930.00 | 5,750.00 | 5,800.00 | 5,614.12 | 351,599 |
| 2021-11-10 | 6,030.00 | 6,110.00 | 5,800.00 | 5,880.00 | 5,691.55 | 661,247 |
| 2021-11-09 | 6,120.00 | 6,150.00 | 6,010.00 | 6,060.00 | 5,865.79 | 718,490 |
| 2021-11-08 | 5,770.00 | 6,030.00 | 5,720.00 | 6,030.00 | 5,836.75 | 634,808 |
| 2021-11-05 | 5,790.00 | 5,840.00 | 5,690.00 | 5,720.00 | 5,536.68 | 582,450 |
| 2021-11-04 | 6,140.00 | 6,140.00 | 5,790.00 | 5,790.00 | 5,604.44 | 570,607 |
| 2021-11-03 | 6,140.00 | 6,200.00 | 5,950.00 | 5,990.00 | 5,798.03 | 617,936 |
| 2021-11-02 | 5,810.00 | 6,220.00 | 5,810.00 | 6,100.00 | 5,904.50 | 1,558,711 |
| 2021-11-01 | 5,960.00 | 6,000.00 | 5,830.00 | 5,860.00 | 5,672.19 | 368,481 |
| 2021-10-29 | 5,960.00 | 6,100.00 | 5,850.00 | 5,980.00 | 5,788.35 | 588,516 |
| 2021-10-28 | 6,170.00 | 6,180.00 | 5,870.00 | 5,910.00 | 5,720.59 | 779,718 |
| 2021-10-27 | 6,150.00 | 6,300.00 | 6,140.00 | 6,170.00 | 5,972.26 | 674,206 |
| 2021-10-26 | 6,240.00 | 6,300.00 | 6,090.00 | 6,160.00 | 5,962.58 | 714,761 |
| 2021-10-25 | 6,140.00 | 6,230.00 | 5,930.00 | 6,230.00 | 6,030.34 | 647,967 |
| 2021-10-22 | 6,070.00 | 6,240.00 | 6,060.00 | 6,130.00 | 5,933.54 | 748,316 |
| 2021-10-21 | 6,280.00 | 6,430.00 | 6,150.00 | 6,150.00 | 5,952.90 | 2,123,123 |
| 2021-10-20 | 6,250.00 | 6,360.00 | 6,100.00 | 6,140.00 | 5,943.22 | 2,006,729 |
| 2021-10-19 | 6,090.00 | 6,360.00 | 6,050.00 | 6,130.00 | 5,933.54 | 3,846,573 |
| 2021-10-18 | 6,180.00 | 6,240.00 | 5,900.00 | 6,050.00 | 5,856.11 | 1,194,730 |
| 2021-10-15 | 5,840.00 | 6,150.00 | 5,810.00 | 6,000.00 | 5,807.71 | 2,273,848 |
| 2021-10-14 | 5,750.00 | 5,950.00 | 5,690.00 | 5,910.00 | 5,720.59 | 1,584,699 |
← NewerPage 21 of 21 · 1,229 trading days
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.