DS DANSUK CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 11,980.00 | 12,350.00 | 10,500.00 | 10,980.00 | 10,980.00 | 140,803 |
| 2026-10-19 | 11,500.00 | 12,150.00 | 11,390.00 | 12,150.00 | 12,150.00 | 57,453 |
| 2026-10-16 | 11,440.00 | 11,990.00 | 11,350.00 | 11,710.00 | 11,710.00 | 47,379 |
| 2026-10-15 | 12,130.00 | 12,130.00 | 11,100.00 | 11,430.00 | 11,430.00 | 97,967 |
| 2026-10-14 | 12,160.00 | 12,500.00 | 11,950.00 | 12,200.00 | 12,200.00 | 46,373 |
| 2026-10-13 | 11,820.00 | 12,250.00 | 11,640.00 | 12,210.00 | 12,210.00 | 85,334 |
| 2026-10-12 | 12,740.00 | 12,780.00 | 12,140.00 | 12,200.00 | 12,200.00 | 59,690 |
| 2026-10-08 | 13,140.00 | 13,140.00 | 12,780.00 | 12,780.00 | 12,780.00 | 60,161 |
| 2026-10-07 | 13,000.00 | 13,170.00 | 12,750.00 | 13,140.00 | 13,140.00 | 105,124 |
| 2026-10-06 | 12,950.00 | 13,170.00 | 12,750.00 | 12,960.00 | 12,960.00 | 110,980 |
| 2026-10-02 | 12,450.00 | 13,120.00 | 12,450.00 | 13,020.00 | 13,020.00 | 179,458 |
| 2026-10-01 | 12,480.00 | 12,580.00 | 12,170.00 | 12,430.00 | 12,430.00 | 52,318 |
| 2026-09-30 | 12,700.00 | 12,880.00 | 12,500.00 | 12,540.00 | 12,540.00 | 62,497 |
| 2026-09-29 | 12,760.00 | 12,760.00 | 12,400.00 | 12,670.00 | 12,670.00 | 70,709 |
| 2026-09-28 | 12,290.00 | 12,970.00 | 12,200.00 | 12,640.00 | 12,640.00 | 141,586 |
| 2026-09-23 | 12,110.00 | 12,310.00 | 11,980.00 | 12,210.00 | 12,210.00 | 42,065 |
| 2026-09-22 | 11,800.00 | 12,120.00 | 11,680.00 | 12,110.00 | 12,110.00 | 60,736 |
| 2026-09-21 | 12,150.00 | 12,150.00 | 11,590.00 | 11,630.00 | 11,630.00 | 55,092 |
| 2026-09-18 | 12,380.00 | 12,380.00 | 12,100.00 | 12,110.00 | 12,110.00 | 60,982 |
| 2026-09-17 | 11,980.00 | 12,180.00 | 11,890.00 | 12,090.00 | 12,090.00 | 42,083 |
| 2026-09-16 | 12,160.00 | 12,160.00 | 11,860.00 | 11,990.00 | 11,990.00 | 49,753 |
| 2026-09-15 | 12,000.00 | 12,220.00 | 11,760.00 | 12,160.00 | 12,160.00 | 61,594 |
| 2026-09-14 | 12,170.00 | 12,190.00 | 11,790.00 | 11,800.00 | 11,800.00 | 80,808 |
| 2026-09-11 | 12,700.00 | 12,800.00 | 12,240.00 | 12,300.00 | 12,300.00 | 86,382 |
| 2026-09-10 | 12,100.00 | 13,060.00 | 12,090.00 | 12,590.00 | 12,590.00 | 318,796 |
| 2026-09-09 | 11,810.00 | 12,190.00 | 11,810.00 | 12,100.00 | 12,100.00 | 64,503 |
| 2026-09-08 | 11,940.00 | 12,140.00 | 11,750.00 | 11,810.00 | 11,810.00 | 62,702 |
| 2026-09-07 | 11,750.00 | 12,050.00 | 11,680.00 | 11,940.00 | 11,940.00 | 40,192 |
| 2026-09-04 | 11,520.00 | 11,800.00 | 11,500.00 | 11,780.00 | 11,780.00 | 29,562 |
| 2026-09-03 | 11,510.00 | 11,690.00 | 11,350.00 | 11,520.00 | 11,520.00 | 38,997 |
| 2026-09-02 | 11,900.00 | 12,000.00 | 11,300.00 | 11,440.00 | 11,440.00 | 33,757 |
| 2026-09-01 | 12,020.00 | 12,240.00 | 11,850.00 | 12,000.00 | 12,000.00 | 32,601 |
| 2026-08-31 | 12,100.00 | 12,100.00 | 11,670.00 | 12,020.00 | 12,020.00 | 37,325 |
| 2026-08-28 | 11,900.00 | 12,260.00 | 11,850.00 | 12,100.00 | 12,100.00 | 60,345 |
| 2026-08-27 | 11,780.00 | 11,965.00 | 11,690.00 | 11,890.00 | 11,890.00 | 47,905 |
| 2026-08-26 | 11,670.00 | 11,870.00 | 11,440.00 | 11,820.00 | 11,820.00 | 39,437 |
| 2026-08-25 | 11,360.00 | 11,720.00 | 11,040.00 | 11,680.00 | 11,680.00 | 45,966 |
| 2026-08-24 | 11,080.00 | 11,650.00 | 11,060.00 | 11,560.00 | 11,560.00 | 59,768 |
| 2026-08-21 | 11,560.00 | 11,590.00 | 11,000.00 | 11,080.00 | 11,080.00 | 61,300 |
| 2026-08-20 | 11,550.00 | 11,870.00 | 11,550.00 | 11,630.00 | 11,630.00 | 51,346 |
| 2026-08-19 | 11,960.00 | 11,990.00 | 11,430.00 | 11,450.00 | 11,450.00 | 90,465 |
| 2026-08-18 | 12,480.00 | 12,600.00 | 12,070.00 | 12,080.00 | 12,080.00 | 89,263 |
| 2026-08-14 | 12,390.00 | 12,600.00 | 11,990.00 | 12,440.00 | 12,440.00 | 121,682 |
| 2026-08-13 | 12,700.00 | 12,740.00 | 12,290.00 | 12,410.00 | 12,410.00 | 125,270 |
| 2026-08-12 | 12,600.00 | 12,780.00 | 12,240.00 | 12,610.00 | 12,610.00 | 120,440 |
| 2026-08-11 | 12,360.00 | 12,680.00 | 12,130.00 | 12,560.00 | 12,560.00 | 102,435 |
| 2026-08-10 | 11,920.00 | 12,570.00 | 11,520.00 | 12,400.00 | 12,400.00 | 247,963 |
| 2026-08-07 | 11,400.00 | 12,110.00 | 11,400.00 | 11,860.00 | 11,860.00 | 436,515 |
| 2026-08-06 | 11,420.00 | 11,530.00 | 11,090.00 | 11,260.00 | 11,260.00 | 60,214 |
| 2026-08-05 | 11,380.00 | 11,700.00 | 11,300.00 | 11,440.00 | 11,440.00 | 78,617 |
| 2026-08-04 | 10,750.00 | 11,590.00 | 10,750.00 | 11,240.00 | 11,240.00 | 104,181 |
| 2026-08-03 | 11,050.00 | 11,190.00 | 10,630.00 | 10,750.00 | 10,750.00 | 73,119 |
| 2026-07-31 | 10,530.00 | 11,040.00 | 10,530.00 | 11,030.00 | 11,030.00 | 126,303 |
| 2026-07-30 | 9,560.00 | 11,100.00 | 9,560.00 | 10,440.00 | 10,440.00 | 158,571 |
| 2026-07-29 | 11,000.00 | 11,310.00 | 10,110.00 | 10,300.00 | 10,300.00 | 160,721 |
| 2026-07-28 | 11,070.00 | 11,660.00 | 10,330.00 | 11,000.00 | 11,000.00 | 266,136 |
| 2026-07-27 | 11,690.00 | 11,990.00 | 11,160.00 | 11,320.00 | 11,320.00 | 81,200 |
| 2026-07-24 | 12,020.00 | 12,370.00 | 11,600.00 | 11,650.00 | 11,650.00 | 89,222 |
| 2026-07-23 | 11,120.00 | 12,040.00 | 11,120.00 | 12,040.00 | 12,040.00 | 117,139 |
| 2026-07-22 | 11,300.00 | 11,600.00 | 11,050.00 | 11,110.00 | 11,110.00 | 54,367 |
Page 1 of 12 · 684 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.1000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.