DS DANSUK CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 20,200.00 | 20,400.00 | 19,920.00 | 20,200.00 | 20,200.00 | 141,492 |
| 2026-04-20 | 20,300.00 | 20,700.00 | 19,970.00 | 20,250.00 | 20,250.00 | 389,233 |
| 2026-04-17 | 19,930.00 | 19,930.00 | 19,540.00 | 19,590.00 | 19,590.00 | 106,885 |
| 2026-04-16 | 19,800.00 | 20,150.00 | 19,670.00 | 19,850.00 | 19,850.00 | 422,135 |
| 2026-04-15 | 19,050.00 | 19,400.00 | 18,930.00 | 19,390.00 | 19,390.00 | 173,751 |
| 2026-04-14 | 19,170.00 | 19,180.00 | 18,830.00 | 19,100.00 | 19,100.00 | 112,243 |
| 2026-04-13 | 19,400.00 | 19,500.00 | 19,070.00 | 19,220.00 | 19,220.00 | 130,708 |
| 2026-04-10 | 19,030.00 | 19,100.00 | 18,850.00 | 18,940.00 | 18,940.00 | 70,832 |
| 2026-04-09 | 19,230.00 | 19,400.00 | 18,960.00 | 18,980.00 | 18,980.00 | 152,515 |
| 2026-04-08 | 18,850.00 | 19,350.00 | 18,630.00 | 18,800.00 | 18,800.00 | 175,071 |
| 2026-04-07 | 19,660.00 | 20,100.00 | 19,200.00 | 19,250.00 | 19,250.00 | 199,503 |
| 2026-04-06 | 20,600.00 | 20,950.00 | 19,710.00 | 19,880.00 | 19,880.00 | 315,529 |
| 2026-04-03 | 19,280.00 | 20,250.00 | 19,010.00 | 20,000.00 | 20,000.00 | 415,408 |
| 2026-04-02 | 19,160.00 | 19,900.00 | 18,780.00 | 19,390.00 | 19,390.00 | 425,839 |
| 2026-04-01 | 19,320.00 | 19,420.00 | 18,520.00 | 19,080.00 | 19,080.00 | 236,822 |
| 2026-03-31 | 20,200.00 | 20,850.00 | 19,290.00 | 19,410.00 | 19,410.00 | 327,164 |
| 2026-03-30 | 20,200.00 | 20,850.00 | 19,560.00 | 20,300.00 | 20,300.00 | 574,652 |
| 2026-03-27 | 20,750.00 | 21,050.00 | 19,260.00 | 19,500.00 | 19,500.00 | 561,470 |
| 2026-03-26 | 19,200.00 | 20,100.00 | 19,110.00 | 19,750.00 | 19,750.00 | 279,026 |
| 2026-03-25 | 19,040.00 | 19,260.00 | 18,700.00 | 19,190.00 | 19,190.00 | 123,873 |
| 2026-03-24 | 19,660.00 | 19,660.00 | 19,010.00 | 19,040.00 | 19,040.00 | 171,599 |
| 2026-03-23 | 20,050.00 | 20,600.00 | 19,610.00 | 19,770.00 | 19,770.00 | 301,758 |
| 2026-03-20 | 19,810.00 | 19,950.00 | 19,440.00 | 19,690.00 | 19,690.00 | 143,308 |
| 2026-03-19 | 20,250.00 | 20,750.00 | 19,590.00 | 19,930.00 | 19,930.00 | 390,743 |
| 2026-03-18 | 19,820.00 | 19,880.00 | 19,220.00 | 19,350.00 | 19,350.00 | 169,614 |
| 2026-03-17 | 19,500.00 | 19,990.00 | 19,190.00 | 19,830.00 | 19,830.00 | 195,205 |
| 2026-03-16 | 20,500.00 | 20,650.00 | 19,360.00 | 19,410.00 | 19,410.00 | 277,651 |
| 2026-03-13 | 21,750.00 | 21,850.00 | 20,450.00 | 20,600.00 | 20,600.00 | 488,140 |
| 2026-03-12 | 21,200.00 | 22,000.00 | 20,400.00 | 21,100.00 | 21,100.00 | 1,382,369 |
| 2026-03-11 | 19,470.00 | 20,100.00 | 19,150.00 | 19,530.00 | 19,530.00 | 587,398 |
| 2026-03-10 | 19,250.00 | 21,700.00 | 18,600.00 | 20,050.00 | 20,050.00 | 1,877,843 |
| 2026-03-09 | 20,000.00 | 21,550.00 | 18,550.00 | 19,240.00 | 19,240.00 | 1,285,524 |
| 2026-03-06 | 16,820.00 | 17,680.00 | 16,800.00 | 17,370.00 | 17,370.00 | 69,482 |
| 2026-03-05 | 16,320.00 | 17,290.00 | 16,320.00 | 17,170.00 | 17,170.00 | 120,933 |
| 2026-03-04 | 17,510.00 | 17,590.00 | 15,490.00 | 15,610.00 | 15,610.00 | 226,281 |
| 2026-03-03 | 19,370.00 | 19,490.00 | 17,940.00 | 18,000.00 | 18,000.00 | 169,084 |
| 2026-02-27 | 19,530.00 | 19,640.00 | 19,110.00 | 19,130.00 | 19,130.00 | 131,037 |
| 2026-02-26 | 20,000.00 | 21,000.00 | 19,760.00 | 19,950.00 | 19,950.00 | 326,340 |
| 2026-02-25 | 19,510.00 | 19,570.00 | 19,020.00 | 19,060.00 | 19,060.00 | 96,128 |
| 2026-02-24 | 19,010.00 | 19,690.00 | 18,850.00 | 19,560.00 | 19,560.00 | 178,278 |
| 2026-02-23 | 19,300.00 | 19,470.00 | 18,670.00 | 18,720.00 | 18,720.00 | 109,249 |
| 2026-02-20 | 19,100.00 | 19,650.00 | 19,090.00 | 19,340.00 | 19,340.00 | 123,117 |
| 2026-02-19 | 18,890.00 | 18,970.00 | 18,600.00 | 18,910.00 | 18,910.00 | 86,598 |
| 2026-02-13 | 19,080.00 | 19,080.00 | 18,690.00 | 18,830.00 | 18,830.00 | 56,103 |
| 2026-02-12 | 19,350.00 | 19,450.00 | 18,100.00 | 19,160.00 | 19,160.00 | 55,939 |
| 2026-02-11 | 19,460.00 | 19,500.00 | 19,220.00 | 19,300.00 | 19,300.00 | 44,971 |
| 2026-02-10 | 19,280.00 | 19,520.00 | 19,150.00 | 19,460.00 | 19,460.00 | 67,343 |
| 2026-02-09 | 18,970.00 | 19,230.00 | 18,930.00 | 19,190.00 | 19,190.00 | 55,266 |
| 2026-02-06 | 18,910.00 | 18,980.00 | 18,000.00 | 18,750.00 | 18,750.00 | 88,121 |
| 2026-02-05 | 19,290.00 | 19,590.00 | 19,080.00 | 19,100.00 | 19,100.00 | 79,436 |
| 2026-02-04 | 18,970.00 | 19,630.00 | 18,850.00 | 19,630.00 | 19,630.00 | 81,837 |
| 2026-02-03 | 18,800.00 | 19,060.00 | 18,550.00 | 19,020.00 | 19,020.00 | 83,221 |
| 2026-02-02 | 19,140.00 | 19,470.00 | 18,560.00 | 18,590.00 | 18,590.00 | 115,480 |
| 2026-01-30 | 20,150.00 | 20,200.00 | 19,360.00 | 19,580.00 | 19,580.00 | 128,037 |
| 2026-01-29 | 19,980.00 | 20,450.00 | 19,410.00 | 20,200.00 | 20,200.00 | 179,195 |
| 2026-01-28 | 19,620.00 | 19,880.00 | 19,370.00 | 19,750.00 | 19,750.00 | 116,056 |
| 2026-01-27 | 19,850.00 | 20,200.00 | 19,390.00 | 19,500.00 | 19,500.00 | 138,483 |
| 2026-01-26 | 19,120.00 | 19,660.00 | 19,000.00 | 19,620.00 | 19,620.00 | 156,393 |
| 2026-01-23 | 19,440.00 | 19,450.00 | 18,760.00 | 19,110.00 | 19,110.00 | 98,513 |
| 2026-01-22 | 18,670.00 | 19,450.00 | 18,670.00 | 19,160.00 | 19,160.00 | 161,246 |
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.