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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 241520.KQ stock page

DSC Investment Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-312,855.002,860.002,815.002,840.002,785.8227,994
2024-10-302,840.002,885.002,835.002,855.002,800.5344,456
2024-10-292,840.002,855.002,800.002,845.002,790.7223,368
2024-10-282,880.002,880.002,790.002,865.002,810.3435,641
2024-10-252,850.002,865.002,825.002,830.002,776.0129,758
2024-10-242,855.002,870.002,825.002,835.002,780.9128,344
2024-10-232,830.002,880.002,820.002,870.002,815.2528,977
2024-10-222,860.002,910.002,830.002,835.002,780.9157,820
2024-10-212,855.002,895.002,840.002,880.002,825.0669,470
2024-10-182,865.002,880.002,830.002,870.002,815.2550,531
2024-10-172,835.002,925.002,835.002,865.002,810.3459,802
2024-10-162,890.002,920.002,870.002,910.002,854.4831,758
2024-10-152,890.002,995.002,860.002,920.002,864.2950,270
2024-10-142,900.002,975.002,875.002,890.002,834.87130,919
2024-10-112,820.002,940.002,815.002,880.002,825.06175,099
2024-10-102,830.002,850.002,815.002,830.002,776.0130,214
2024-10-082,890.002,890.002,810.002,825.002,771.1169,176
2024-10-072,825.002,940.002,800.002,890.002,834.8794,460
2024-10-042,870.002,870.002,805.002,820.002,766.2070,717
2024-10-022,845.002,875.002,815.002,820.002,766.2033,497
2024-09-302,930.002,930.002,850.002,870.002,815.2547,890
2024-09-272,900.002,925.002,885.002,925.002,869.2038,461
2024-09-262,905.002,935.002,875.002,910.002,854.4872,775
2024-09-252,890.003,330.002,840.002,855.002,800.531,338,782
2024-09-242,860.002,890.002,825.002,890.002,834.8735,101
2024-09-232,835.002,885.002,830.002,860.002,805.4413,629
2024-09-202,805.002,985.002,805.002,840.002,785.8262,913
2024-09-192,835.002,835.002,750.002,790.002,736.7737,145
2024-09-132,820.002,845.002,805.002,835.002,780.9118,673
2024-09-122,755.002,845.002,750.002,845.002,790.7226,279
2024-09-112,780.002,835.002,725.002,750.002,697.5428,805
2024-09-102,810.002,860.002,760.002,780.002,726.9644,198
2024-09-092,850.002,880.002,640.002,850.002,795.63106,795
2024-09-062,995.003,005.002,870.002,890.002,834.8758,937
2024-09-053,010.003,050.002,950.002,980.002,923.1594,857
2024-09-043,025.003,085.002,985.002,995.002,937.86148,138
2024-09-033,030.003,105.003,000.003,075.003,016.3435,131
2024-09-023,040.003,065.002,990.003,035.002,977.1045,241
2024-08-302,970.003,100.002,970.003,040.002,982.0063,750
2024-08-293,070.003,070.002,990.003,010.002,952.5859,704
2024-08-283,070.003,120.003,020.003,075.003,016.3481,410
2024-08-273,120.003,125.003,060.003,065.003,006.5339,400
2024-08-263,175.003,190.003,120.003,120.003,060.4845,703
2024-08-233,175.003,195.003,135.003,170.003,109.5242,560
2024-08-223,235.003,275.003,140.003,175.003,114.4376,988
2024-08-213,215.003,260.003,195.003,235.003,173.2888,467
2024-08-203,210.003,295.003,200.003,215.003,153.66182,812
2024-08-193,130.003,220.003,130.003,160.003,099.7170,454
2024-08-163,080.003,220.003,070.003,150.003,089.90231,401
2024-08-143,120.003,120.003,050.003,110.003,050.6774,370
2024-08-123,125.003,180.003,050.003,055.002,996.72126,637
2024-08-092,915.003,115.002,905.003,115.003,055.57319,857
2024-08-082,790.002,900.002,790.002,885.002,829.96172,722
2024-08-072,660.002,805.002,660.002,770.002,717.1586,532
2024-08-062,460.002,740.002,460.002,680.002,628.87245,125
2024-08-052,955.002,955.002,155.002,570.002,520.97494,127
2024-08-023,075.003,100.002,965.002,965.002,908.43167,379
2024-08-013,105.003,140.003,100.003,120.003,060.4830,141
2024-07-313,100.003,100.003,050.003,095.003,035.9543,947
2024-07-303,165.003,165.003,080.003,105.003,045.7658,136
← NewerPage 9 of 21 · 1,229 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.