DSC Investment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6,790.00 | 6,960.00 | 6,740.00 | 6,820.00 | 6,782.16 | 163,938 |
| 2025-07-25 | 6,930.00 | 7,050.00 | 6,750.00 | 6,790.00 | 6,752.33 | 250,335 |
| 2025-07-24 | 7,100.00 | 7,120.00 | 6,910.00 | 6,910.00 | 6,871.66 | 261,800 |
| 2025-07-23 | 7,270.00 | 7,290.00 | 7,050.00 | 7,080.00 | 7,040.72 | 556,069 |
| 2025-07-22 | 7,220.00 | 7,960.00 | 7,100.00 | 7,460.00 | 7,418.61 | 4,339,222 |
| 2025-07-21 | 7,080.00 | 7,190.00 | 7,030.00 | 7,100.00 | 7,060.61 | 146,073 |
| 2025-07-18 | 7,100.00 | 7,140.00 | 7,010.00 | 7,080.00 | 7,040.72 | 169,847 |
| 2025-07-17 | 7,160.00 | 7,290.00 | 7,020.00 | 7,100.00 | 7,060.61 | 235,877 |
| 2025-07-16 | 7,230.00 | 7,260.00 | 7,080.00 | 7,230.00 | 7,189.89 | 202,379 |
| 2025-07-15 | 7,110.00 | 7,290.00 | 7,030.00 | 7,200.00 | 7,160.06 | 190,680 |
| 2025-07-14 | 7,270.00 | 7,280.00 | 7,010.00 | 7,100.00 | 7,060.61 | 208,320 |
| 2025-07-11 | 7,430.00 | 7,440.00 | 7,200.00 | 7,200.00 | 7,160.06 | 215,148 |
| 2025-07-10 | 7,470.00 | 7,550.00 | 7,340.00 | 7,380.00 | 7,339.06 | 431,880 |
| 2025-07-09 | 7,300.00 | 7,300.00 | 7,120.00 | 7,220.00 | 7,179.94 | 217,678 |
| 2025-07-08 | 7,000.00 | 7,400.00 | 6,920.00 | 7,290.00 | 7,249.56 | 440,044 |
| 2025-07-07 | 7,260.00 | 7,270.00 | 7,040.00 | 7,050.00 | 7,010.89 | 243,914 |
| 2025-07-04 | 7,490.00 | 7,580.00 | 7,150.00 | 7,190.00 | 7,150.11 | 299,382 |
| 2025-07-03 | 7,260.00 | 7,790.00 | 7,200.00 | 7,290.00 | 7,249.56 | 945,496 |
| 2025-07-02 | 7,430.00 | 7,520.00 | 7,150.00 | 7,240.00 | 7,199.83 | 278,321 |
| 2025-07-01 | 7,670.00 | 7,720.00 | 7,340.00 | 7,400.00 | 7,358.95 | 383,642 |
| 2025-06-30 | 7,300.00 | 7,560.00 | 7,180.00 | 7,400.00 | 7,358.95 | 618,978 |
| 2025-06-27 | 7,690.00 | 7,810.00 | 7,300.00 | 7,360.00 | 7,319.17 | 877,285 |
| 2025-06-26 | 8,110.00 | 8,120.00 | 7,530.00 | 7,690.00 | 7,647.34 | 1,381,157 |
| 2025-06-25 | 8,450.00 | 8,550.00 | 8,020.00 | 8,100.00 | 8,055.06 | 2,287,342 |
| 2025-06-24 | 7,880.00 | 8,890.00 | 7,800.00 | 8,270.00 | 8,224.12 | 9,045,492 |
| 2025-06-23 | 7,820.00 | 7,900.00 | 7,620.00 | 7,690.00 | 7,647.34 | 1,318,860 |
| 2025-06-20 | 8,020.00 | 8,350.00 | 7,720.00 | 7,950.00 | 7,905.89 | 3,276,213 |
| 2025-06-19 | 8,200.00 | 8,350.00 | 7,860.00 | 7,910.00 | 7,866.12 | 2,708,251 |
| 2025-06-18 | 7,960.00 | 8,050.00 | 7,700.00 | 7,970.00 | 7,925.78 | 1,905,514 |
| 2025-06-17 | 7,830.00 | 8,050.00 | 7,630.00 | 7,960.00 | 7,915.84 | 2,744,695 |
| 2025-06-16 | 7,450.00 | 7,920.00 | 7,210.00 | 7,740.00 | 7,697.06 | 2,631,400 |
| 2025-06-13 | 7,550.00 | 7,590.00 | 7,180.00 | 7,320.00 | 7,279.39 | 1,339,653 |
| 2025-06-12 | 7,740.00 | 7,930.00 | 7,520.00 | 7,580.00 | 7,537.95 | 1,592,845 |
| 2025-06-11 | 7,310.00 | 7,840.00 | 7,160.00 | 7,740.00 | 7,697.06 | 2,545,922 |
| 2025-06-10 | 7,660.00 | 7,690.00 | 7,180.00 | 7,300.00 | 7,259.50 | 2,462,346 |
| 2025-06-09 | 7,860.00 | 8,490.00 | 7,670.00 | 7,760.00 | 7,716.95 | 10,273,500 |
| 2025-06-05 | 7,290.00 | 8,070.00 | 7,070.00 | 7,700.00 | 7,657.28 | 8,880,200 |
| 2025-06-04 | 7,450.00 | 7,550.00 | 6,900.00 | 7,290.00 | 7,249.56 | 6,662,959 |
| 2025-06-02 | 6,290.00 | 7,370.00 | 6,280.00 | 6,990.00 | 6,951.22 | 9,477,233 |
| 2025-05-30 | 6,300.00 | 6,500.00 | 6,130.00 | 6,290.00 | 6,255.10 | 2,070,564 |
| 2025-05-29 | 6,050.00 | 6,380.00 | 6,010.00 | 6,140.00 | 6,105.94 | 1,600,017 |
| 2025-05-28 | 5,650.00 | 6,800.00 | 5,560.00 | 6,090.00 | 6,056.21 | 10,492,720 |
| 2025-05-27 | 5,840.00 | 5,960.00 | 5,580.00 | 5,630.00 | 5,598.77 | 740,977 |
| 2025-05-26 | 5,770.00 | 5,940.00 | 5,560.00 | 5,770.00 | 5,737.99 | 842,737 |
| 2025-05-23 | 5,930.00 | 6,010.00 | 5,630.00 | 5,770.00 | 5,737.99 | 905,842 |
| 2025-05-22 | 6,360.00 | 6,360.00 | 5,890.00 | 5,900.00 | 5,867.27 | 1,218,713 |
| 2025-05-21 | 6,340.00 | 6,490.00 | 6,330.00 | 6,430.00 | 6,394.33 | 602,178 |
| 2025-05-20 | 6,250.00 | 6,480.00 | 6,250.00 | 6,300.00 | 6,265.05 | 722,773 |
| 2025-05-19 | 6,560.00 | 6,560.00 | 6,160.00 | 6,300.00 | 6,265.05 | 973,179 |
| 2025-05-16 | 6,640.00 | 6,700.00 | 6,350.00 | 6,550.00 | 6,513.66 | 1,046,710 |
| 2025-05-15 | 6,900.00 | 6,960.00 | 6,610.00 | 6,640.00 | 6,603.16 | 1,258,299 |
| 2025-05-14 | 7,130.00 | 7,140.00 | 6,960.00 | 6,970.00 | 6,931.33 | 797,361 |
| 2025-05-13 | 7,100.00 | 7,540.00 | 6,870.00 | 7,130.00 | 7,090.44 | 2,645,022 |
| 2025-05-12 | 7,120.00 | 7,570.00 | 7,020.00 | 7,050.00 | 7,010.89 | 2,791,565 |
| 2025-05-09 | 7,310.00 | 7,430.00 | 6,940.00 | 6,960.00 | 6,921.39 | 1,383,921 |
| 2025-05-08 | 7,500.00 | 7,600.00 | 7,230.00 | 7,270.00 | 7,229.67 | 2,923,777 |
| 2025-05-07 | 6,760.00 | 7,940.00 | 6,750.00 | 7,470.00 | 7,428.56 | 7,772,319 |
| 2025-05-02 | 6,700.00 | 6,870.00 | 6,550.00 | 6,760.00 | 6,722.50 | 933,796 |
| 2025-04-30 | 7,260.00 | 7,270.00 | 6,990.00 | 7,120.00 | 7,080.50 | 716,510 |
| 2025-04-29 | 7,000.00 | 7,370.00 | 6,560.00 | 7,250.00 | 7,209.78 | 1,519,813 |
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.