DSC Investment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7,650.00 | 8,030.00 | 7,430.00 | 7,750.00 | 7,707.00 | 1,356,840 |
| 2025-10-27 | 6,900.00 | 7,920.00 | 6,900.00 | 7,700.00 | 7,657.28 | 3,765,875 |
| 2025-10-24 | 7,000.00 | 7,030.00 | 6,830.00 | 6,860.00 | 6,821.94 | 360,880 |
| 2025-10-23 | 6,960.00 | 7,040.00 | 6,880.00 | 6,900.00 | 6,861.72 | 312,287 |
| 2025-10-22 | 7,110.00 | 7,170.00 | 6,940.00 | 7,060.00 | 7,020.83 | 290,580 |
| 2025-10-21 | 7,310.00 | 7,430.00 | 7,150.00 | 7,170.00 | 7,130.22 | 341,626 |
| 2025-10-20 | 6,920.00 | 7,400.00 | 6,900.00 | 7,310.00 | 7,269.45 | 582,881 |
| 2025-10-17 | 7,250.00 | 7,260.00 | 6,870.00 | 6,900.00 | 6,861.72 | 744,553 |
| 2025-10-16 | 7,280.00 | 7,550.00 | 7,220.00 | 7,230.00 | 7,189.89 | 598,646 |
| 2025-10-15 | 7,240.00 | 7,350.00 | 7,200.00 | 7,290.00 | 7,249.56 | 295,983 |
| 2025-10-14 | 7,360.00 | 7,470.00 | 7,110.00 | 7,240.00 | 7,199.83 | 604,791 |
| 2025-10-13 | 7,200.00 | 7,590.00 | 7,000.00 | 7,330.00 | 7,289.33 | 636,441 |
| 2025-10-10 | 7,570.00 | 7,580.00 | 7,300.00 | 7,360.00 | 7,319.17 | 594,779 |
| 2025-10-02 | 7,330.00 | 7,850.00 | 7,280.00 | 7,540.00 | 7,498.17 | 1,083,839 |
| 2025-10-01 | 7,500.00 | 7,540.00 | 7,280.00 | 7,280.00 | 7,239.61 | 350,803 |
| 2025-09-30 | 7,580.00 | 7,650.00 | 7,410.00 | 7,420.00 | 7,378.84 | 312,810 |
| 2025-09-29 | 7,250.00 | 7,680.00 | 7,250.00 | 7,540.00 | 7,498.17 | 650,267 |
| 2025-09-26 | 7,350.00 | 7,350.00 | 7,150.00 | 7,240.00 | 7,199.83 | 414,081 |
| 2025-09-25 | 7,400.00 | 7,520.00 | 7,290.00 | 7,350.00 | 7,309.22 | 401,957 |
| 2025-09-24 | 7,570.00 | 7,590.00 | 7,290.00 | 7,400.00 | 7,358.95 | 732,867 |
| 2025-09-23 | 7,580.00 | 8,090.00 | 7,580.00 | 7,630.00 | 7,587.67 | 2,076,313 |
| 2025-09-22 | 7,690.00 | 7,850.00 | 7,560.00 | 7,580.00 | 7,537.95 | 818,639 |
| 2025-09-19 | 7,680.00 | 7,740.00 | 7,520.00 | 7,730.00 | 7,687.12 | 466,383 |
| 2025-09-18 | 7,590.00 | 7,760.00 | 7,510.00 | 7,680.00 | 7,637.39 | 667,836 |
| 2025-09-17 | 7,150.00 | 7,950.00 | 7,030.00 | 7,830.00 | 7,786.56 | 1,132,416 |
| 2025-09-16 | 7,280.00 | 7,290.00 | 7,080.00 | 7,170.00 | 7,130.22 | 287,195 |
| 2025-09-15 | 7,300.00 | 7,380.00 | 7,150.00 | 7,280.00 | 7,239.61 | 409,123 |
| 2025-09-12 | 7,500.00 | 7,560.00 | 7,240.00 | 7,440.00 | 7,398.72 | 1,085,846 |
| 2025-09-11 | 7,100.00 | 7,150.00 | 6,950.00 | 7,070.00 | 7,030.78 | 586,917 |
| 2025-09-10 | 6,780.00 | 6,880.00 | 6,630.00 | 6,860.00 | 6,821.94 | 275,179 |
| 2025-09-09 | 6,690.00 | 6,830.00 | 6,620.00 | 6,800.00 | 6,762.27 | 407,274 |
| 2025-09-08 | 6,500.00 | 6,500.00 | 6,320.00 | 6,420.00 | 6,384.38 | 171,116 |
| 2025-09-05 | 6,440.00 | 6,630.00 | 6,410.00 | 6,440.00 | 6,404.27 | 176,673 |
| 2025-09-04 | 6,350.00 | 6,460.00 | 6,300.00 | 6,390.00 | 6,354.55 | 90,623 |
| 2025-09-03 | 6,310.00 | 6,410.00 | 6,220.00 | 6,350.00 | 6,314.77 | 99,458 |
| 2025-09-02 | 6,360.00 | 6,490.00 | 6,340.00 | 6,360.00 | 6,324.72 | 135,634 |
| 2025-09-01 | 6,620.00 | 6,620.00 | 6,340.00 | 6,360.00 | 6,324.72 | 137,987 |
| 2025-08-29 | 6,790.00 | 6,790.00 | 6,550.00 | 6,620.00 | 6,583.27 | 145,921 |
| 2025-08-28 | 6,570.00 | 6,770.00 | 6,530.00 | 6,670.00 | 6,633.00 | 223,018 |
| 2025-08-27 | 6,610.00 | 6,660.00 | 6,450.00 | 6,570.00 | 6,533.55 | 153,427 |
| 2025-08-26 | 6,560.00 | 6,610.00 | 6,430.00 | 6,610.00 | 6,573.33 | 186,906 |
| 2025-08-25 | 6,370.00 | 6,570.00 | 6,240.00 | 6,440.00 | 6,404.27 | 256,173 |
| 2025-08-22 | 6,000.00 | 6,210.00 | 6,000.00 | 6,140.00 | 6,105.94 | 117,039 |
| 2025-08-21 | 5,900.00 | 6,100.00 | 5,900.00 | 6,010.00 | 5,976.66 | 152,117 |
| 2025-08-20 | 6,040.00 | 6,070.00 | 5,920.00 | 6,000.00 | 5,966.71 | 171,391 |
| 2025-08-19 | 6,180.00 | 6,240.00 | 6,090.00 | 6,140.00 | 6,105.94 | 90,636 |
| 2025-08-18 | 6,240.00 | 6,250.00 | 6,060.00 | 6,170.00 | 6,135.77 | 198,562 |
| 2025-08-14 | 6,180.00 | 6,370.00 | 6,180.00 | 6,240.00 | 6,205.38 | 139,416 |
| 2025-08-13 | 6,470.00 | 6,470.00 | 6,250.00 | 6,250.00 | 6,215.33 | 176,999 |
| 2025-08-12 | 6,510.00 | 6,650.00 | 6,350.00 | 6,370.00 | 6,334.66 | 212,479 |
| 2025-08-11 | 6,420.00 | 6,500.00 | 6,260.00 | 6,480.00 | 6,444.05 | 296,109 |
| 2025-08-08 | 6,670.00 | 6,700.00 | 6,370.00 | 6,420.00 | 6,384.38 | 316,633 |
| 2025-08-07 | 6,730.00 | 6,750.00 | 6,650.00 | 6,660.00 | 6,623.05 | 125,960 |
| 2025-08-06 | 6,700.00 | 6,730.00 | 6,570.00 | 6,690.00 | 6,652.88 | 185,281 |
| 2025-08-05 | 6,800.00 | 6,890.00 | 6,610.00 | 6,700.00 | 6,662.83 | 194,145 |
| 2025-08-04 | 6,760.00 | 6,930.00 | 6,610.00 | 6,770.00 | 6,732.44 | 206,851 |
| 2025-08-01 | 6,870.00 | 6,880.00 | 6,650.00 | 6,660.00 | 6,623.05 | 294,850 |
| 2025-07-31 | 6,850.00 | 7,050.00 | 6,720.00 | 6,860.00 | 6,821.94 | 349,273 |
| 2025-07-30 | 6,880.00 | 6,960.00 | 6,720.00 | 6,730.00 | 6,692.66 | 220,991 |
| 2025-07-29 | 6,750.00 | 6,780.00 | 6,620.00 | 6,780.00 | 6,742.39 | 200,542 |
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.