DS DANSUK CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 11,230.00 | 11,550.00 | 11,020.00 | 11,150.00 | 11,150.00 | 75,516 |
| 2026-07-20 | 11,890.00 | 11,900.00 | 11,280.00 | 11,280.00 | 11,280.00 | 78,776 |
| 2026-07-16 | 12,290.00 | 12,420.00 | 11,820.00 | 12,010.00 | 12,010.00 | 94,546 |
| 2026-07-15 | 11,980.00 | 12,430.00 | 11,980.00 | 12,300.00 | 12,300.00 | 109,126 |
| 2026-07-14 | 11,780.00 | 12,290.00 | 11,650.00 | 11,900.00 | 11,900.00 | 129,485 |
| 2026-07-13 | 12,050.00 | 12,760.00 | 11,710.00 | 11,780.00 | 11,780.00 | 203,175 |
| 2026-07-10 | 11,360.00 | 12,220.00 | 11,360.00 | 12,020.00 | 12,020.00 | 178,604 |
| 2026-07-09 | 11,010.00 | 11,870.00 | 11,010.00 | 11,340.00 | 11,340.00 | 70,936 |
| 2026-07-08 | 11,420.00 | 11,950.00 | 11,000.00 | 11,130.00 | 11,130.00 | 76,566 |
| 2026-07-07 | 11,710.00 | 11,900.00 | 11,385.00 | 11,730.00 | 11,730.00 | 59,294 |
| 2026-07-06 | 11,660.00 | 11,880.00 | 11,300.00 | 11,710.00 | 11,710.00 | 49,131 |
| 2026-07-03 | 11,790.00 | 12,080.00 | 11,220.00 | 11,770.00 | 11,770.00 | 90,359 |
| 2026-07-02 | 11,940.00 | 12,240.00 | 11,520.00 | 11,790.00 | 11,790.00 | 82,472 |
| 2026-07-01 | 11,930.00 | 12,200.00 | 11,680.00 | 11,950.00 | 11,950.00 | 70,381 |
| 2026-06-30 | 11,830.00 | 12,000.00 | 11,610.00 | 11,770.00 | 11,770.00 | 58,681 |
| 2026-06-29 | 10,740.00 | 11,830.00 | 10,740.00 | 11,760.00 | 11,760.00 | 61,725 |
| 2026-06-26 | 11,180.00 | 11,500.00 | 10,670.00 | 10,840.00 | 10,840.00 | 121,557 |
| 2026-06-25 | 11,790.00 | 12,240.00 | 11,320.00 | 11,400.00 | 11,400.00 | 75,953 |
| 2026-06-24 | 11,740.00 | 12,290.00 | 11,740.00 | 11,900.00 | 11,900.00 | 83,600 |
| 2026-06-23 | 12,800.00 | 12,930.00 | 12,060.00 | 12,080.00 | 12,080.00 | 79,780 |
| 2026-06-22 | 13,000.00 | 13,700.00 | 12,830.00 | 13,000.00 | 13,000.00 | 51,021 |
| 2026-06-19 | 13,980.00 | 14,000.00 | 12,620.00 | 13,270.00 | 13,270.00 | 92,182 |
| 2026-06-18 | 14,560.00 | 14,600.00 | 13,900.00 | 13,920.00 | 13,920.00 | 73,901 |
| 2026-06-17 | 14,700.00 | 14,860.00 | 14,360.00 | 14,560.00 | 14,560.00 | 56,841 |
| 2026-06-16 | 15,010.00 | 15,200.00 | 14,570.00 | 14,630.00 | 14,630.00 | 86,204 |
| 2026-06-15 | 15,120.00 | 15,470.00 | 14,880.00 | 14,980.00 | 14,980.00 | 86,496 |
| 2026-06-12 | 15,110.00 | 15,390.00 | 14,890.00 | 14,970.00 | 14,970.00 | 102,908 |
| 2026-06-11 | 16,030.00 | 16,500.00 | 14,850.00 | 14,950.00 | 14,950.00 | 309,122 |
| 2026-06-10 | 14,420.00 | 15,250.00 | 13,960.00 | 14,260.00 | 14,260.00 | 137,016 |
| 2026-06-09 | 14,100.00 | 14,560.00 | 13,720.00 | 13,940.00 | 13,940.00 | 134,291 |
| 2026-06-08 | 14,020.00 | 14,650.00 | 14,020.00 | 14,100.00 | 14,100.00 | 70,738 |
| 2026-06-05 | 15,660.00 | 15,860.00 | 15,070.00 | 15,250.00 | 15,250.00 | 89,198 |
| 2026-06-04 | 15,600.00 | 16,380.00 | 15,600.00 | 15,900.00 | 15,900.00 | 73,406 |
| 2026-06-02 | 16,500.00 | 16,800.00 | 15,960.00 | 16,030.00 | 16,030.00 | 117,387 |
| 2026-06-01 | 17,860.00 | 17,860.00 | 16,850.00 | 16,950.00 | 16,950.00 | 118,667 |
| 2026-05-29 | 18,830.00 | 18,950.00 | 17,860.00 | 17,980.00 | 17,980.00 | 135,682 |
| 2026-05-28 | 19,430.00 | 19,630.00 | 18,500.00 | 18,990.00 | 18,990.00 | 168,238 |
| 2026-05-27 | 19,030.00 | 19,060.00 | 18,100.00 | 18,340.00 | 18,340.00 | 176,807 |
| 2026-05-26 | 18,140.00 | 19,660.00 | 17,800.00 | 19,340.00 | 19,340.00 | 308,400 |
| 2026-05-22 | 17,260.00 | 18,090.00 | 17,250.00 | 17,880.00 | 17,880.00 | 141,772 |
| 2026-05-21 | 17,940.00 | 18,680.00 | 16,590.00 | 16,890.00 | 16,890.00 | 302,530 |
| 2026-05-20 | 18,200.00 | 18,490.00 | 17,560.00 | 17,650.00 | 17,650.00 | 107,781 |
| 2026-05-19 | 18,600.00 | 18,990.00 | 17,910.00 | 18,300.00 | 18,300.00 | 116,864 |
| 2026-05-18 | 18,760.00 | 19,240.00 | 18,260.00 | 18,810.00 | 18,810.00 | 93,398 |
| 2026-05-15 | 20,200.00 | 20,500.00 | 18,770.00 | 18,870.00 | 18,870.00 | 215,137 |
| 2026-05-14 | 20,500.00 | 20,550.00 | 19,610.00 | 19,830.00 | 19,830.00 | 195,459 |
| 2026-05-13 | 20,750.00 | 21,100.00 | 20,200.00 | 20,300.00 | 20,300.00 | 124,271 |
| 2026-05-12 | 21,650.00 | 21,850.00 | 20,250.00 | 20,750.00 | 20,750.00 | 304,872 |
| 2026-05-11 | 22,350.00 | 22,600.00 | 21,350.00 | 21,550.00 | 21,550.00 | 230,096 |
| 2026-05-08 | 23,300.00 | 23,350.00 | 22,000.00 | 22,250.00 | 22,250.00 | 240,208 |
| 2026-05-07 | 24,150.00 | 24,200.00 | 22,850.00 | 23,050.00 | 23,050.00 | 360,573 |
| 2026-05-06 | 24,350.00 | 26,050.00 | 23,650.00 | 24,850.00 | 24,850.00 | 795,625 |
| 2026-05-04 | 24,000.00 | 24,550.00 | 23,350.00 | 23,900.00 | 23,900.00 | 248,388 |
| 2026-04-30 | 24,450.00 | 24,650.00 | 23,500.00 | 24,000.00 | 24,000.00 | 336,691 |
| 2026-04-29 | 23,650.00 | 24,500.00 | 23,150.00 | 24,250.00 | 24,250.00 | 430,274 |
| 2026-04-28 | 24,950.00 | 25,000.00 | 23,450.00 | 23,700.00 | 23,700.00 | 522,457 |
| 2026-04-27 | 25,350.00 | 25,500.00 | 24,500.00 | 24,900.00 | 24,900.00 | 478,281 |
| 2026-04-24 | 26,200.00 | 26,300.00 | 25,000.00 | 25,750.00 | 25,750.00 | 968,463 |
| 2026-04-23 | 26,150.00 | 26,450.00 | 24,600.00 | 25,500.00 | 25,500.00 | 1,803,168 |
| 2026-04-22 | 21,000.00 | 26,250.00 | 20,550.00 | 26,250.00 | 26,250.00 | 5,748,767 |
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.