DSC Investment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7,370.00 | 7,820.00 | 7,370.00 | 7,720.00 | 7,720.00 | 1,262,346 |
| 2026-01-22 | 7,460.00 | 7,590.00 | 7,250.00 | 7,370.00 | 7,370.00 | 612,574 |
| 2026-01-21 | 7,350.00 | 7,630.00 | 7,240.00 | 7,390.00 | 7,390.00 | 822,196 |
| 2026-01-20 | 7,270.00 | 8,190.00 | 7,020.00 | 7,610.00 | 7,610.00 | 3,467,810 |
| 2026-01-19 | 7,580.00 | 7,580.00 | 7,230.00 | 7,270.00 | 7,270.00 | 937,818 |
| 2026-01-16 | 7,160.00 | 8,180.00 | 7,160.00 | 7,630.00 | 7,630.00 | 4,388,142 |
| 2026-01-15 | 7,150.00 | 7,220.00 | 7,050.00 | 7,170.00 | 7,170.00 | 394,286 |
| 2026-01-14 | 7,270.00 | 7,270.00 | 7,110.00 | 7,200.00 | 7,200.00 | 252,067 |
| 2026-01-13 | 7,350.00 | 7,360.00 | 7,160.00 | 7,240.00 | 7,240.00 | 341,212 |
| 2026-01-12 | 7,280.00 | 7,590.00 | 7,240.00 | 7,350.00 | 7,350.00 | 473,332 |
| 2026-01-09 | 7,370.00 | 7,540.00 | 7,210.00 | 7,280.00 | 7,280.00 | 357,809 |
| 2026-01-08 | 7,470.00 | 7,530.00 | 7,330.00 | 7,380.00 | 7,380.00 | 299,030 |
| 2026-01-07 | 7,610.00 | 7,650.00 | 7,380.00 | 7,540.00 | 7,540.00 | 470,957 |
| 2026-01-06 | 7,760.00 | 7,840.00 | 7,440.00 | 7,580.00 | 7,580.00 | 1,071,950 |
| 2026-01-05 | 7,510.00 | 8,100.00 | 7,320.00 | 7,920.00 | 7,920.00 | 2,428,972 |
| 2026-01-02 | 7,190.00 | 7,400.00 | 7,060.00 | 7,400.00 | 7,400.00 | 352,930 |
| 2025-12-30 | 7,310.00 | 7,330.00 | 7,160.00 | 7,220.00 | 7,220.00 | 197,632 |
| 2025-12-29 | 7,210.00 | 7,430.00 | 7,140.00 | 7,310.00 | 7,310.00 | 411,502 |
| 2025-12-26 | 7,210.00 | 7,390.00 | 7,140.00 | 7,210.00 | 7,170.00 | 501,928 |
| 2025-12-24 | 7,150.00 | 7,260.00 | 7,050.00 | 7,060.00 | 7,020.83 | 374,173 |
| 2025-12-23 | 7,820.00 | 7,820.00 | 7,070.00 | 7,120.00 | 7,080.50 | 1,435,044 |
| 2025-12-22 | 7,820.00 | 7,920.00 | 7,610.00 | 7,820.00 | 7,776.62 | 1,516,264 |
| 2025-12-19 | 7,160.00 | 7,770.00 | 7,160.00 | 7,610.00 | 7,567.78 | 2,024,278 |
| 2025-12-18 | 6,970.00 | 7,400.00 | 6,940.00 | 7,150.00 | 7,110.33 | 695,359 |
| 2025-12-17 | 7,070.00 | 7,210.00 | 7,000.00 | 7,100.00 | 7,060.61 | 259,655 |
| 2025-12-16 | 7,190.00 | 7,220.00 | 6,930.00 | 7,020.00 | 6,981.05 | 419,898 |
| 2025-12-15 | 7,250.00 | 7,340.00 | 7,110.00 | 7,260.00 | 7,219.72 | 229,943 |
| 2025-12-12 | 7,270.00 | 7,320.00 | 7,140.00 | 7,320.00 | 7,279.39 | 246,285 |
| 2025-12-11 | 7,270.00 | 7,350.00 | 7,140.00 | 7,190.00 | 7,150.11 | 231,487 |
| 2025-12-10 | 7,290.00 | 7,360.00 | 7,150.00 | 7,180.00 | 7,140.17 | 216,844 |
| 2025-12-09 | 7,400.00 | 7,400.00 | 7,210.00 | 7,300.00 | 7,259.50 | 210,000 |
| 2025-12-08 | 7,350.00 | 7,620.00 | 7,240.00 | 7,330.00 | 7,289.33 | 529,734 |
| 2025-12-05 | 7,040.00 | 7,360.00 | 6,970.00 | 7,350.00 | 7,309.22 | 368,330 |
| 2025-12-04 | 7,070.00 | 7,090.00 | 6,940.00 | 7,040.00 | 7,000.94 | 256,609 |
| 2025-12-03 | 7,140.00 | 7,200.00 | 7,030.00 | 7,090.00 | 7,050.67 | 211,648 |
| 2025-12-02 | 7,240.00 | 7,240.00 | 7,040.00 | 7,120.00 | 7,080.50 | 239,868 |
| 2025-12-01 | 7,320.00 | 7,600.00 | 7,120.00 | 7,180.00 | 7,140.17 | 843,016 |
| 2025-11-28 | 6,930.00 | 7,330.00 | 6,830.00 | 7,180.00 | 7,140.17 | 790,635 |
| 2025-11-27 | 6,880.00 | 7,060.00 | 6,780.00 | 6,810.00 | 6,772.22 | 386,217 |
| 2025-11-26 | 6,580.00 | 7,170.00 | 6,580.00 | 6,780.00 | 6,742.39 | 738,713 |
| 2025-11-25 | 6,350.00 | 6,610.00 | 6,350.00 | 6,480.00 | 6,444.05 | 190,351 |
| 2025-11-24 | 6,380.00 | 6,440.00 | 6,220.00 | 6,310.00 | 6,274.99 | 135,791 |
| 2025-11-21 | 6,490.00 | 6,490.00 | 6,210.00 | 6,290.00 | 6,255.10 | 303,463 |
| 2025-11-20 | 6,370.00 | 6,730.00 | 6,370.00 | 6,670.00 | 6,633.00 | 264,456 |
| 2025-11-19 | 6,430.00 | 6,540.00 | 6,240.00 | 6,360.00 | 6,324.72 | 200,871 |
| 2025-11-18 | 6,800.00 | 6,860.00 | 6,330.00 | 6,420.00 | 6,384.38 | 686,201 |
| 2025-11-17 | 6,990.00 | 7,030.00 | 6,790.00 | 6,880.00 | 6,841.83 | 318,614 |
| 2025-11-14 | 6,990.00 | 7,130.00 | 6,890.00 | 6,890.00 | 6,851.78 | 425,712 |
| 2025-11-13 | 7,190.00 | 7,210.00 | 7,010.00 | 7,140.00 | 7,100.39 | 327,195 |
| 2025-11-12 | 7,190.00 | 7,300.00 | 7,070.00 | 7,220.00 | 7,179.94 | 314,938 |
| 2025-11-11 | 7,450.00 | 7,540.00 | 7,050.00 | 7,150.00 | 7,110.33 | 524,779 |
| 2025-11-10 | 7,170.00 | 7,430.00 | 7,110.00 | 7,410.00 | 7,368.89 | 400,663 |
| 2025-11-07 | 7,190.00 | 7,270.00 | 7,000.00 | 7,160.00 | 7,120.28 | 494,765 |
| 2025-11-06 | 7,320.00 | 7,900.00 | 7,290.00 | 7,350.00 | 7,309.22 | 1,112,824 |
| 2025-11-05 | 7,480.00 | 7,480.00 | 6,890.00 | 7,260.00 | 7,219.72 | 890,757 |
| 2025-11-04 | 7,800.00 | 7,810.00 | 7,440.00 | 7,490.00 | 7,448.45 | 787,876 |
| 2025-11-03 | 7,470.00 | 8,020.00 | 7,360.00 | 7,750.00 | 7,707.00 | 1,984,607 |
| 2025-10-31 | 7,060.00 | 7,500.00 | 6,980.00 | 7,370.00 | 7,329.11 | 580,555 |
| 2025-10-30 | 7,550.00 | 7,630.00 | 7,010.00 | 7,040.00 | 7,000.94 | 963,050 |
| 2025-10-29 | 7,820.00 | 7,840.00 | 7,500.00 | 7,520.00 | 7,478.28 | 772,443 |
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.