DS DANSUK CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 90,899.91 | 90,999.91 | 88,299.91 | 89,499.91 | 29,521.88 | 155,960 |
| 2024-07-24 | 93,599.90 | 95,499.90 | 91,999.90 | 92,399.90 | 30,478.46 | 140,865 |
| 2024-07-23 | 95,299.90 | 97,699.90 | 94,799.90 | 94,799.90 | 31,270.11 | 85,646 |
| 2024-07-22 | 99,999.90 | 99,999.90 | 94,999.90 | 95,299.90 | 31,435.03 | 127,693 |
| 2024-07-19 | 98,299.90 | 101,899.89 | 98,299.90 | 100,099.90 | 33,018.33 | 109,407 |
| 2024-07-18 | 97,999.90 | 99,699.90 | 96,599.90 | 98,299.90 | 32,424.59 | 111,898 |
| 2024-07-17 | 100,499.90 | 102,499.89 | 99,699.90 | 99,699.90 | 32,886.39 | 125,018 |
| 2024-07-16 | 106,899.89 | 106,899.89 | 101,199.89 | 101,899.89 | 33,612.07 | 156,969 |
| 2024-07-15 | 106,199.89 | 107,399.89 | 104,399.89 | 106,499.89 | 35,129.39 | 104,962 |
| 2024-07-12 | 105,499.89 | 107,499.89 | 104,899.89 | 106,199.89 | 35,030.44 | 90,876 |
| 2024-07-11 | 108,299.89 | 110,599.89 | 104,999.89 | 106,299.89 | 35,063.42 | 196,771 |
| 2024-07-10 | 112,799.88 | 112,799.88 | 106,099.89 | 106,999.89 | 35,294.32 | 264,783 |
| 2024-07-09 | 115,999.88 | 119,699.88 | 110,999.88 | 111,799.88 | 36,877.62 | 269,595 |
| 2024-07-08 | 115,799.88 | 118,099.88 | 113,399.88 | 114,499.88 | 37,768.22 | 180,506 |
| 2024-07-05 | 123,499.87 | 125,199.87 | 115,799.88 | 115,799.88 | 38,197.03 | 323,895 |
| 2024-07-04 | 113,999.88 | 125,799.87 | 110,599.89 | 123,499.87 | 40,736.90 | 522,930 |
| 2024-07-03 | 114,699.88 | 118,699.88 | 110,499.89 | 114,499.88 | 37,768.22 | 651,769 |
| 2024-07-02 | 121,599.87 | 122,899.87 | 114,699.88 | 114,699.88 | 37,834.19 | 271,506 |
| 2024-07-01 | 118,399.88 | 126,799.87 | 117,699.88 | 122,299.87 | 40,341.08 | 425,246 |
| 2024-06-28 | 134,999.86 | 135,299.86 | 119,599.88 | 119,999.88 | 39,582.41 | 830,972 |
| 2024-06-27 | 135,099.86 | 137,999.86 | 130,999.86 | 135,999.86 | 44,860.07 | 589,811 |
| 2024-06-26 | 128,399.87 | 142,099.85 | 126,899.87 | 135,899.86 | 44,827.08 | 1,507,772 |
| 2024-06-25 | 125,599.87 | 131,999.86 | 120,799.87 | 128,199.87 | 42,287.21 | 1,452,826 |
| 2024-06-24 | 104,499.89 | 134,499.86 | 104,299.89 | 122,799.87 | 40,506.00 | 3,257,938 |
| 2024-06-21 | 103,899.89 | 110,999.88 | 102,699.89 | 104,499.89 | 34,469.69 | 516,076 |
| 2024-06-20 | 94,999.90 | 112,499.88 | 94,999.90 | 103,999.89 | 34,304.76 | 1,267,120 |
| 2024-06-19 | 92,799.90 | 95,599.90 | 92,799.90 | 95,099.90 | 31,369.06 | 96,357 |
| 2024-06-18 | 96,699.90 | 96,999.90 | 92,899.90 | 93,399.90 | 30,808.31 | 127,830 |
| 2024-06-17 | 98,099.90 | 99,299.90 | 95,999.90 | 96,499.90 | 31,830.86 | 99,469 |
| 2024-06-14 | 99,799.90 | 100,199.90 | 97,799.90 | 97,999.90 | 32,325.64 | 90,309 |
| 2024-06-13 | 101,699.89 | 101,999.89 | 99,599.90 | 99,799.90 | 32,919.37 | 78,180 |
| 2024-06-12 | 103,199.89 | 103,399.89 | 99,499.90 | 100,699.90 | 33,216.24 | 121,373 |
| 2024-06-11 | 100,299.90 | 104,199.89 | 100,299.90 | 102,499.89 | 33,809.98 | 251,554 |
| 2024-06-10 | 97,999.90 | 102,799.89 | 96,599.90 | 100,199.90 | 33,051.32 | 293,419 |
| 2024-06-07 | 92,699.90 | 98,899.90 | 92,699.90 | 97,999.90 | 32,325.64 | 306,885 |
| 2024-06-05 | 93,399.90 | 95,399.90 | 91,799.90 | 92,699.90 | 30,577.41 | 183,088 |
| 2024-06-04 | 93,799.90 | 95,099.90 | 92,199.90 | 92,499.90 | 30,511.44 | 168,192 |
| 2024-06-03 | 95,799.90 | 96,199.90 | 93,299.90 | 93,899.90 | 30,973.24 | 141,944 |
| 2024-05-31 | 95,799.90 | 98,399.90 | 94,399.90 | 95,799.90 | 31,599.96 | 246,651 |
| 2024-05-30 | 94,499.90 | 98,199.90 | 93,899.90 | 95,999.90 | 31,665.93 | 467,917 |
| 2024-05-29 | 99,799.90 | 104,999.89 | 92,899.90 | 93,499.90 | 30,841.30 | 1,899,070 |
| 2024-05-28 | 111,199.88 | 112,499.88 | 108,899.89 | 109,099.89 | 35,987.01 | 63,242 |
| 2024-05-27 | 108,299.89 | 110,899.88 | 106,099.89 | 110,899.88 | 36,580.75 | 86,313 |
| 2024-05-24 | 108,999.89 | 111,499.88 | 107,099.89 | 107,499.89 | 35,459.25 | 77,353 |
| 2024-05-23 | 111,299.88 | 111,299.88 | 105,299.89 | 109,299.89 | 36,052.98 | 115,376 |
| 2024-05-22 | 114,199.88 | 114,399.88 | 110,999.88 | 111,399.88 | 36,745.67 | 113,301 |
| 2024-05-21 | 116,599.88 | 117,599.88 | 113,599.88 | 113,599.88 | 37,471.35 | 105,693 |
| 2024-05-20 | 119,999.88 | 120,399.88 | 116,099.88 | 116,499.88 | 38,427.93 | 129,760 |
| 2024-05-17 | 119,999.88 | 125,799.87 | 118,999.88 | 119,999.88 | 39,582.41 | 170,210 |
| 2024-05-16 | 120,199.88 | 121,399.87 | 119,599.88 | 120,199.88 | 39,648.38 | 71,605 |
| 2024-05-14 | 119,999.88 | 120,599.87 | 118,999.88 | 120,199.88 | 39,648.38 | 45,908 |
| 2024-05-13 | 122,999.87 | 123,299.87 | 118,599.88 | 119,999.88 | 39,582.41 | 91,567 |
| 2024-05-10 | 122,699.87 | 124,599.87 | 120,799.87 | 122,699.87 | 40,473.02 | 67,260 |
| 2024-05-09 | 124,099.87 | 125,199.87 | 122,099.87 | 122,599.87 | 40,440.03 | 66,021 |
| 2024-05-08 | 127,299.87 | 128,899.87 | 123,199.87 | 124,099.87 | 40,934.81 | 99,642 |
| 2024-05-07 | 127,399.87 | 129,099.87 | 124,999.87 | 128,099.87 | 42,254.23 | 80,992 |
| 2024-05-03 | 129,299.87 | 129,999.87 | 126,499.87 | 127,199.87 | 41,957.36 | 64,963 |
| 2024-05-02 | 126,799.87 | 131,499.86 | 125,999.87 | 129,499.87 | 42,716.02 | 68,366 |
| 2024-04-30 | 127,199.87 | 130,799.86 | 126,099.87 | 128,099.87 | 42,254.23 | 142,077 |
| 2024-04-29 | 121,699.87 | 126,699.87 | 121,099.87 | 126,699.87 | 41,792.43 | 81,643 |
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.