DSC Investment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7,500.00 | 7,510.00 | 7,000.00 | 7,040.00 | 7,000.94 | 984,870 |
| 2025-04-25 | 7,180.00 | 7,500.00 | 7,080.00 | 7,390.00 | 7,349.00 | 1,720,002 |
| 2025-04-24 | 7,080.00 | 7,380.00 | 6,940.00 | 7,100.00 | 7,060.61 | 1,725,355 |
| 2025-04-23 | 7,520.00 | 7,680.00 | 6,910.00 | 7,160.00 | 7,120.28 | 4,071,618 |
| 2025-04-22 | 8,960.00 | 9,070.00 | 8,070.00 | 8,080.00 | 8,035.17 | 3,981,996 |
| 2025-04-21 | 8,860.00 | 9,500.00 | 8,830.00 | 8,960.00 | 8,910.29 | 5,702,756 |
| 2025-04-18 | 9,060.00 | 9,800.00 | 8,610.00 | 8,850.00 | 8,800.90 | 8,770,995 |
| 2025-04-17 | 8,600.00 | 10,160.00 | 8,570.00 | 9,300.00 | 9,248.41 | 29,763,311 |
| 2025-04-16 | 8,680.00 | 9,680.00 | 8,070.00 | 9,000.00 | 8,950.07 | 26,630,400 |
| 2025-04-15 | 9,870.00 | 10,500.00 | 7,990.00 | 8,390.00 | 8,343.45 | 26,308,240 |
| 2025-04-14 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,363.34 | 3,461,243 |
| 2025-04-11 | 6,770.00 | 6,960.00 | 6,370.00 | 6,470.00 | 6,434.11 | 7,766,836 |
| 2025-04-10 | 6,220.00 | 6,730.00 | 6,050.00 | 6,380.00 | 6,344.60 | 10,487,650 |
| 2025-04-09 | 5,860.00 | 6,490.00 | 5,810.00 | 6,280.00 | 6,245.16 | 16,119,550 |
| 2025-04-08 | 5,320.00 | 6,230.00 | 5,240.00 | 5,890.00 | 5,857.32 | 18,041,869 |
| 2025-04-07 | 4,755.00 | 5,640.00 | 4,650.00 | 5,430.00 | 5,399.88 | 14,113,710 |
| 2025-04-04 | 4,235.00 | 4,590.00 | 4,195.00 | 4,485.00 | 4,460.12 | 2,568,513 |
| 2025-04-03 | 4,160.00 | 4,350.00 | 4,065.00 | 4,315.00 | 4,291.06 | 650,796 |
| 2025-04-02 | 4,400.00 | 4,400.00 | 4,200.00 | 4,255.00 | 4,231.39 | 558,061 |
| 2025-04-01 | 4,230.00 | 4,420.00 | 4,195.00 | 4,335.00 | 4,310.95 | 926,869 |
| 2025-03-31 | 4,290.00 | 4,465.00 | 4,185.00 | 4,225.00 | 4,201.56 | 963,542 |
| 2025-03-28 | 4,345.00 | 4,390.00 | 4,200.00 | 4,325.00 | 4,301.01 | 834,616 |
| 2025-03-27 | 4,290.00 | 4,650.00 | 4,215.00 | 4,435.00 | 4,410.40 | 3,334,306 |
| 2025-03-26 | 4,290.00 | 4,360.00 | 4,160.00 | 4,290.00 | 4,266.20 | 1,284,837 |
| 2025-03-25 | 4,385.00 | 4,680.00 | 4,345.00 | 4,350.00 | 4,325.87 | 3,242,902 |
| 2025-03-24 | 5,080.00 | 5,240.00 | 4,335.00 | 4,385.00 | 4,360.67 | 5,021,685 |
| 2025-03-21 | 5,170.00 | 5,330.00 | 5,000.00 | 5,180.00 | 5,151.26 | 2,177,650 |
| 2025-03-20 | 5,840.00 | 6,110.00 | 5,260.00 | 5,270.00 | 5,240.76 | 21,759,811 |
| 2025-03-19 | 5,110.00 | 5,270.00 | 4,970.00 | 5,230.00 | 5,200.98 | 2,954,900 |
| 2025-03-18 | 5,180.00 | 5,300.00 | 5,050.00 | 5,130.00 | 5,101.54 | 1,871,305 |
| 2025-03-17 | 5,510.00 | 5,560.00 | 5,170.00 | 5,260.00 | 5,230.82 | 2,874,777 |
| 2025-03-14 | 4,630.00 | 5,840.00 | 4,530.00 | 5,570.00 | 5,539.10 | 18,426,260 |
| 2025-03-13 | 4,950.00 | 4,950.00 | 4,595.00 | 4,690.00 | 4,663.98 | 1,972,385 |
| 2025-03-12 | 5,080.00 | 5,310.00 | 4,960.00 | 4,995.00 | 4,967.29 | 1,942,297 |
| 2025-03-11 | 4,790.00 | 5,170.00 | 4,785.00 | 5,170.00 | 5,141.32 | 1,825,365 |
| 2025-03-10 | 5,000.00 | 5,240.00 | 4,905.00 | 5,050.00 | 5,021.98 | 2,740,305 |
| 2025-03-07 | 5,140.00 | 5,340.00 | 4,820.00 | 4,940.00 | 4,912.59 | 3,220,569 |
| 2025-03-06 | 5,120.00 | 5,850.00 | 4,965.00 | 5,130.00 | 5,101.54 | 18,206,480 |
| 2025-03-05 | 4,915.00 | 4,970.00 | 4,545.00 | 4,700.00 | 4,673.93 | 3,719,050 |
| 2025-03-04 | 5,470.00 | 5,600.00 | 4,835.00 | 4,905.00 | 4,877.79 | 5,796,584 |
| 2025-02-28 | 4,545.00 | 6,000.00 | 4,495.00 | 5,620.00 | 5,588.82 | 35,505,398 |
| 2025-02-27 | 4,400.00 | 4,745.00 | 4,245.00 | 4,625.00 | 4,599.34 | 7,271,511 |
| 2025-02-26 | 4,610.00 | 4,870.00 | 4,335.00 | 4,380.00 | 4,355.70 | 2,616,345 |
| 2025-02-25 | 4,505.00 | 4,765.00 | 4,470.00 | 4,700.00 | 4,673.93 | 1,516,699 |
| 2025-02-24 | 4,930.00 | 5,200.00 | 4,645.00 | 4,665.00 | 4,639.12 | 4,319,349 |
| 2025-02-21 | 4,580.00 | 4,950.00 | 4,580.00 | 4,950.00 | 4,922.54 | 1,196,421 |
| 2025-02-20 | 4,715.00 | 4,790.00 | 4,600.00 | 4,625.00 | 4,599.34 | 942,281 |
| 2025-02-19 | 4,580.00 | 4,710.00 | 4,450.00 | 4,710.00 | 4,683.87 | 1,065,438 |
| 2025-02-18 | 5,010.00 | 5,080.00 | 4,540.00 | 4,550.00 | 4,524.76 | 14,274,900 |
| 2025-02-17 | 4,435.00 | 4,560.00 | 4,390.00 | 4,425.00 | 4,400.45 | 3,695,169 |
| 2025-02-14 | 4,385.00 | 4,900.00 | 4,210.00 | 4,425.00 | 4,400.45 | 18,108,990 |
| 2025-02-13 | 4,845.00 | 4,845.00 | 4,300.00 | 4,420.00 | 4,395.48 | 20,398,939 |
| 2025-02-12 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,709.31 | 931,881 |
| 2025-02-11 | 2,830.00 | 2,875.00 | 2,810.00 | 2,870.00 | 2,854.08 | 105,728 |
| 2025-02-10 | 2,805.00 | 2,845.00 | 2,765.00 | 2,830.00 | 2,814.30 | 59,141 |
| 2025-02-07 | 2,830.00 | 2,830.00 | 2,785.00 | 2,810.00 | 2,794.41 | 56,103 |
| 2025-02-06 | 2,790.00 | 2,850.00 | 2,790.00 | 2,835.00 | 2,819.27 | 91,365 |
| 2025-02-05 | 2,735.00 | 2,815.00 | 2,720.00 | 2,790.00 | 2,774.52 | 95,853 |
| 2025-02-04 | 2,800.00 | 2,800.00 | 2,700.00 | 2,735.00 | 2,719.83 | 80,468 |
| 2025-02-03 | 2,790.00 | 2,790.00 | 2,700.00 | 2,740.00 | 2,724.80 | 93,502 |
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.