DS DANSUK CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 122,399.87 | 123,299.87 | 119,599.88 | 121,699.87 | 40,143.16 | 65,454 |
| 2024-04-25 | 126,899.87 | 126,899.87 | 122,299.87 | 122,299.87 | 40,341.08 | 80,904 |
| 2024-04-24 | 124,799.87 | 126,999.87 | 122,999.87 | 126,999.87 | 41,891.39 | 98,287 |
| 2024-04-23 | 125,499.87 | 125,699.87 | 122,099.87 | 122,099.87 | 40,275.11 | 57,834 |
| 2024-04-22 | 117,599.88 | 124,999.87 | 117,599.88 | 124,899.87 | 41,198.70 | 146,198 |
| 2024-04-19 | 123,999.87 | 123,999.87 | 116,499.88 | 117,599.88 | 38,790.77 | 152,936 |
| 2024-04-18 | 121,199.87 | 125,399.87 | 120,499.87 | 124,599.87 | 41,099.74 | 81,268 |
| 2024-04-17 | 123,899.87 | 125,299.87 | 121,399.87 | 121,499.87 | 40,077.19 | 84,467 |
| 2024-04-16 | 127,599.87 | 127,899.87 | 122,499.87 | 123,899.87 | 40,868.84 | 143,507 |
| 2024-04-15 | 126,599.87 | 130,299.86 | 126,199.87 | 128,499.87 | 42,386.17 | 108,317 |
| 2024-04-12 | 131,299.86 | 133,399.86 | 128,399.87 | 128,399.87 | 42,353.18 | 114,886 |
| 2024-04-11 | 132,399.86 | 133,799.86 | 129,299.87 | 130,499.86 | 43,045.88 | 86,088 |
| 2024-04-09 | 133,199.86 | 135,999.86 | 132,399.86 | 132,799.86 | 43,804.54 | 72,620 |
| 2024-04-08 | 138,799.86 | 139,499.86 | 132,299.86 | 133,999.86 | 44,200.36 | 105,365 |
| 2024-04-05 | 138,499.86 | 142,199.85 | 138,099.86 | 138,799.86 | 45,783.66 | 80,953 |
| 2024-04-04 | 143,499.85 | 143,599.85 | 137,299.86 | 139,999.85 | 46,179.48 | 140,077 |
| 2024-04-03 | 148,499.85 | 148,899.85 | 141,999.85 | 141,999.85 | 46,839.19 | 832,136 |
| 2024-04-02 | 154,999.84 | 156,899.84 | 149,099.85 | 150,099.84 | 49,511.00 | 106,477 |
| 2024-04-01 | 149,099.85 | 155,499.84 | 148,499.85 | 152,799.84 | 50,401.61 | 165,284 |
| 2024-03-29 | 147,199.85 | 149,499.84 | 146,699.85 | 147,599.85 | 48,686.37 | 80,059 |
| 2024-03-28 | 146,699.85 | 148,399.85 | 146,199.85 | 146,199.85 | 48,224.57 | 77,871 |
| 2024-03-27 | 146,699.85 | 150,499.84 | 146,499.85 | 146,699.85 | 48,389.50 | 131,760 |
| 2024-03-26 | 152,599.84 | 152,599.84 | 148,899.85 | 148,999.85 | 49,148.16 | 128,845 |
| 2024-03-25 | 150,799.84 | 153,199.84 | 148,499.85 | 152,699.84 | 50,368.62 | 121,030 |
| 2024-03-22 | 156,399.84 | 158,099.84 | 150,399.84 | 150,499.84 | 49,642.94 | 376,263 |
| 2024-03-21 | 163,199.83 | 165,399.83 | 157,999.84 | 158,499.84 | 52,281.77 | 145,367 |
| 2024-03-20 | 165,299.83 | 166,199.83 | 161,999.83 | 162,499.83 | 53,601.19 | 69,869 |
| 2024-03-19 | 163,399.83 | 174,399.82 | 162,699.83 | 163,999.83 | 54,095.97 | 320,920 |
| 2024-03-18 | 159,599.83 | 163,799.83 | 159,299.83 | 162,599.83 | 53,634.17 | 97,199 |
| 2024-03-15 | 162,699.83 | 162,899.83 | 158,799.84 | 159,399.83 | 52,578.64 | 80,183 |
| 2024-03-14 | 158,099.84 | 166,999.83 | 156,199.84 | 161,699.83 | 53,337.30 | 245,648 |
| 2024-03-13 | 161,399.83 | 164,099.83 | 157,699.84 | 158,299.84 | 52,215.80 | 160,593 |
| 2024-03-12 | 160,799.83 | 162,699.83 | 158,199.84 | 161,699.83 | 53,337.30 | 139,895 |
| 2024-03-11 | 166,799.83 | 166,799.83 | 160,599.83 | 160,799.83 | 53,040.43 | 156,912 |
| 2024-03-08 | 169,199.82 | 171,999.82 | 166,699.83 | 166,799.83 | 55,019.56 | 132,938 |
| 2024-03-07 | 172,899.82 | 172,899.82 | 167,699.83 | 169,899.82 | 56,042.10 | 115,692 |
| 2024-03-06 | 169,499.82 | 174,699.82 | 169,099.82 | 169,299.82 | 55,844.19 | 117,349 |
| 2024-03-05 | 172,199.82 | 173,199.82 | 168,999.82 | 168,999.82 | 55,745.23 | 130,248 |
| 2024-03-04 | 175,999.82 | 178,499.81 | 171,399.82 | 172,399.82 | 56,866.73 | 161,620 |
| 2024-02-29 | 181,799.81 | 182,299.81 | 176,999.82 | 176,999.82 | 58,384.06 | 113,383 |
| 2024-02-28 | 178,999.81 | 182,899.81 | 177,199.82 | 182,899.81 | 60,330.20 | 131,487 |
| 2024-02-27 | 179,699.81 | 188,999.80 | 176,099.82 | 177,599.82 | 58,581.97 | 302,649 |
| 2024-02-26 | 180,999.81 | 183,999.81 | 178,699.81 | 179,699.81 | 59,274.66 | 108,117 |
| 2024-02-23 | 189,299.80 | 189,299.80 | 180,899.81 | 181,099.81 | 59,736.46 | 177,231 |
| 2024-02-22 | 188,099.80 | 192,699.80 | 186,499.81 | 187,199.81 | 61,748.57 | 182,049 |
| 2024-02-21 | 189,799.80 | 192,499.80 | 186,099.81 | 186,899.81 | 61,649.61 | 191,726 |
| 2024-02-20 | 199,999.79 | 199,999.79 | 189,099.80 | 189,799.80 | 62,606.18 | 283,811 |
| 2024-02-19 | 203,499.79 | 206,999.78 | 198,499.79 | 199,899.79 | 65,937.70 | 196,868 |
| 2024-02-16 | 208,999.78 | 214,999.78 | 199,999.79 | 200,999.79 | 66,300.54 | 443,268 |
| 2024-02-15 | 187,999.80 | 215,999.78 | 184,999.81 | 206,999.78 | 68,279.66 | 1,347,948 |
| 2024-02-14 | 181,099.81 | 181,899.81 | 178,499.81 | 180,499.81 | 59,538.55 | 120,909 |
| 2024-02-13 | 178,999.81 | 190,999.80 | 178,099.82 | 183,999.81 | 60,693.03 | 329,537 |
| 2024-02-08 | 179,699.81 | 180,299.81 | 176,899.82 | 177,099.82 | 58,417.05 | 141,413 |
| 2024-02-07 | 182,399.81 | 184,199.81 | 176,899.82 | 178,499.81 | 58,878.84 | 216,415 |
| 2024-02-06 | 177,499.82 | 187,699.81 | 173,099.82 | 178,899.81 | 59,010.78 | 407,872 |
| 2024-02-05 | 176,099.82 | 183,099.81 | 170,599.82 | 179,299.81 | 59,142.72 | 272,061 |
| 2024-02-02 | 174,999.82 | 181,399.81 | 174,699.82 | 175,999.82 | 58,054.21 | 253,081 |
| 2024-02-01 | 173,199.82 | 178,499.81 | 166,599.83 | 174,199.82 | 57,460.47 | 397,309 |
| 2024-01-31 | 181,699.81 | 182,499.81 | 173,399.82 | 173,899.82 | 57,361.51 | 282,569 |
| 2024-01-30 | 186,399.81 | 193,999.80 | 179,899.81 | 181,999.81 | 60,033.33 | 330,528 |
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.