See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 241520.KQ stock page

DSC Investment Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-312,830.002,830.002,740.002,800.002,784.4768,423
2025-01-242,730.002,940.002,710.002,800.002,784.47587,764
2025-01-232,785.002,785.002,710.002,730.002,714.8564,779
2025-01-222,795.002,820.002,765.002,785.002,769.5550,096
2025-01-212,815.002,865.002,790.002,805.002,789.4444,186
2025-01-202,850.002,865.002,815.002,845.002,829.2273,182
2025-01-172,880.002,890.002,860.002,865.002,849.1142,545
2025-01-162,890.002,895.002,860.002,875.002,859.0561,849
2025-01-152,900.002,915.002,870.002,875.002,859.0541,880
2025-01-142,870.002,900.002,850.002,900.002,883.9139,435
2025-01-132,900.002,910.002,845.002,860.002,844.1364,781
2025-01-102,935.002,955.002,900.002,900.002,883.9141,466
2025-01-092,925.002,990.002,875.002,940.002,923.69133,388
2025-01-082,895.002,930.002,890.002,920.002,903.8059,453
2025-01-072,955.002,955.002,900.002,920.002,903.8055,785
2025-01-062,855.002,945.002,855.002,930.002,913.7482,518
2025-01-032,870.002,900.002,850.002,875.002,859.0564,439
2025-01-022,870.002,885.002,830.002,870.002,854.0821,060
2024-12-302,805.002,880.002,795.002,880.002,864.0237,796
2024-12-272,935.002,945.002,795.002,865.002,849.1175,391
2024-12-262,960.002,970.002,900.002,940.002,883.9168,528
2024-12-242,925.003,020.002,925.002,945.002,888.8281,961
2024-12-232,920.002,965.002,900.002,950.002,893.7273,731
2024-12-202,970.003,010.002,920.002,935.002,879.0189,736
2024-12-192,985.002,995.002,925.002,985.002,928.0568,877
2024-12-182,980.003,015.002,970.003,010.002,952.5851,934
2024-12-172,990.003,055.002,945.002,975.002,918.2497,191
2024-12-163,010.003,070.002,970.002,990.002,932.96135,130
2024-12-132,935.003,075.002,885.003,000.002,942.77202,428
2024-12-123,035.003,035.002,910.002,935.002,879.01136,733
2024-12-112,775.003,035.002,775.003,020.002,962.39400,799
2024-12-102,630.002,865.002,630.002,790.002,736.77196,664
2024-12-092,770.002,810.002,600.002,630.002,579.83201,236
2024-12-062,785.002,835.002,655.002,775.002,722.06133,989
2024-12-052,845.002,955.002,780.002,825.002,771.11200,936
2024-12-042,780.002,860.002,780.002,820.002,766.2085,798
2024-12-032,895.002,900.002,815.002,895.002,839.7766,832
2024-12-022,900.002,915.002,865.002,880.002,825.0638,176
2024-11-292,885.002,915.002,845.002,890.002,834.87100,973
2024-11-282,860.002,915.002,860.002,890.002,834.8744,628
2024-11-272,870.002,900.002,860.002,860.002,805.4474,858
2024-11-262,795.002,880.002,795.002,870.002,815.2560,653
2024-11-252,830.002,865.002,790.002,825.002,771.1158,448
2024-11-222,795.002,835.002,785.002,810.002,756.3940,661
2024-11-212,785.002,810.002,740.002,795.002,741.6868,979
2024-11-202,730.002,780.002,730.002,770.002,717.1530,277
2024-11-192,710.002,770.002,710.002,750.002,697.5449,237
2024-11-182,620.002,755.002,620.002,725.002,673.0179,328
2024-11-152,685.002,685.002,585.002,655.002,604.3551,096
2024-11-142,660.002,705.002,620.002,645.002,594.5497,798
2024-11-132,745.002,780.002,635.002,635.002,584.73140,922
2024-11-122,895.002,945.002,685.002,785.002,731.87116,671
2024-11-112,850.002,930.002,835.002,885.002,829.9683,895
2024-11-082,855.002,870.002,830.002,855.002,800.5330,151
2024-11-072,850.002,870.002,810.002,850.002,795.6330,709
2024-11-062,860.002,880.002,815.002,850.002,795.6354,237
2024-11-052,810.002,860.002,755.002,845.002,790.7293,012
2024-11-042,850.002,850.002,780.002,810.002,756.3987,792
2024-11-012,850.002,850.002,800.002,815.002,761.3056,495
2024-10-312,855.002,860.002,815.002,840.002,785.8227,994
← NewerPage 8 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2940.0000 KRW
2024-12-2740.0000 KRW
2023-12-2740.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.