DS DANSUK CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 18,790.00 | 19,010.00 | 18,230.00 | 18,470.00 | 18,470.00 | 115,714 |
| 2026-01-20 | 18,380.00 | 19,470.00 | 18,320.00 | 19,350.00 | 19,350.00 | 257,948 |
| 2026-01-19 | 18,310.00 | 18,540.00 | 17,860.00 | 18,450.00 | 18,450.00 | 110,103 |
| 2026-01-16 | 18,640.00 | 18,800.00 | 18,230.00 | 18,250.00 | 18,250.00 | 72,879 |
| 2026-01-15 | 18,340.00 | 18,800.00 | 18,160.00 | 18,640.00 | 18,640.00 | 112,485 |
| 2026-01-14 | 18,850.00 | 18,860.00 | 18,210.00 | 18,240.00 | 18,240.00 | 123,241 |
| 2026-01-13 | 18,990.00 | 19,260.00 | 18,580.00 | 18,740.00 | 18,740.00 | 202,200 |
| 2026-01-12 | 20,050.00 | 20,400.00 | 19,150.00 | 19,260.00 | 19,260.00 | 1,081,389 |
| 2026-01-09 | 17,300.00 | 17,470.00 | 17,180.00 | 17,200.00 | 17,200.00 | 48,783 |
| 2026-01-08 | 17,910.00 | 17,910.00 | 17,250.00 | 17,300.00 | 17,300.00 | 115,534 |
| 2026-01-07 | 18,290.00 | 18,290.00 | 17,750.00 | 17,910.00 | 17,910.00 | 100,694 |
| 2026-01-06 | 18,250.00 | 18,390.00 | 18,160.00 | 18,210.00 | 18,210.00 | 50,645 |
| 2026-01-05 | 18,150.00 | 18,370.00 | 18,150.00 | 18,270.00 | 18,270.00 | 60,304 |
| 2026-01-02 | 17,970.00 | 18,350.00 | 17,970.00 | 18,190.00 | 18,190.00 | 47,515 |
| 2025-12-30 | 18,240.00 | 18,330.00 | 18,030.00 | 18,170.00 | 18,170.00 | 62,173 |
| 2025-12-29 | 18,500.00 | 18,570.00 | 18,200.00 | 18,270.00 | 18,270.00 | 69,441 |
| 2025-12-26 | 18,880.00 | 18,990.00 | 18,550.00 | 18,600.00 | 18,405.84 | 66,930 |
| 2025-12-24 | 19,070.00 | 19,180.00 | 18,840.00 | 18,870.00 | 18,673.02 | 31,291 |
| 2025-12-23 | 19,300.00 | 19,470.00 | 18,990.00 | 19,020.00 | 18,821.46 | 29,206 |
| 2025-12-22 | 19,290.00 | 19,490.00 | 19,190.00 | 19,300.00 | 19,098.53 | 30,687 |
| 2025-12-19 | 18,740.00 | 19,450.00 | 18,600.00 | 19,290.00 | 19,088.64 | 66,993 |
| 2025-12-18 | 18,820.00 | 18,990.00 | 18,650.00 | 18,690.00 | 18,494.90 | 72,857 |
| 2025-12-17 | 19,160.00 | 19,520.00 | 18,980.00 | 19,060.00 | 18,861.04 | 52,231 |
| 2025-12-16 | 19,480.00 | 19,530.00 | 18,950.00 | 19,030.00 | 18,831.35 | 67,026 |
| 2025-12-15 | 19,180.00 | 19,690.00 | 19,000.00 | 19,530.00 | 19,326.13 | 58,808 |
| 2025-12-12 | 19,080.00 | 19,320.00 | 19,080.00 | 19,270.00 | 19,068.85 | 40,890 |
| 2025-12-11 | 19,200.00 | 19,400.00 | 19,100.00 | 19,120.00 | 18,920.41 | 28,899 |
| 2025-12-10 | 19,350.00 | 19,500.00 | 19,150.00 | 19,160.00 | 18,960.00 | 41,967 |
| 2025-12-09 | 19,770.00 | 19,890.00 | 19,390.00 | 19,410.00 | 19,207.39 | 42,124 |
| 2025-12-08 | 19,560.00 | 19,860.00 | 19,540.00 | 19,700.00 | 19,494.36 | 57,544 |
| 2025-12-05 | 19,600.00 | 19,800.00 | 19,470.00 | 19,600.00 | 19,395.40 | 35,433 |
| 2025-12-04 | 19,940.00 | 19,940.00 | 19,550.00 | 19,600.00 | 19,395.40 | 39,312 |
| 2025-12-03 | 19,990.00 | 20,100.00 | 19,770.00 | 19,840.00 | 19,632.90 | 30,324 |
| 2025-12-02 | 19,850.00 | 20,100.00 | 19,650.00 | 19,890.00 | 19,682.38 | 31,684 |
| 2025-12-01 | 19,700.00 | 20,100.00 | 19,660.00 | 19,820.00 | 19,613.11 | 74,978 |
| 2025-11-28 | 19,490.00 | 19,530.00 | 19,260.00 | 19,470.00 | 19,266.76 | 31,061 |
| 2025-11-27 | 19,510.00 | 19,840.00 | 19,350.00 | 19,350.00 | 19,148.01 | 34,674 |
| 2025-11-26 | 18,710.00 | 19,570.00 | 18,710.00 | 19,560.00 | 19,355.82 | 83,553 |
| 2025-11-25 | 18,800.00 | 19,030.00 | 18,570.00 | 18,700.00 | 18,504.80 | 49,987 |
| 2025-11-24 | 19,250.00 | 19,250.00 | 18,670.00 | 18,730.00 | 18,534.48 | 37,972 |
| 2025-11-21 | 19,020.00 | 19,210.00 | 18,840.00 | 18,930.00 | 18,732.40 | 57,648 |
| 2025-11-20 | 18,800.00 | 19,710.00 | 18,800.00 | 19,590.00 | 19,385.51 | 87,594 |
| 2025-11-19 | 18,650.00 | 18,980.00 | 18,440.00 | 18,710.00 | 18,514.69 | 68,864 |
| 2025-11-18 | 18,970.00 | 19,360.00 | 18,610.00 | 18,650.00 | 18,455.32 | 114,366 |
| 2025-11-17 | 19,910.00 | 19,910.00 | 19,360.00 | 19,370.00 | 19,167.80 | 56,154 |
| 2025-11-14 | 19,890.00 | 20,100.00 | 19,650.00 | 19,850.00 | 19,642.79 | 59,845 |
| 2025-11-13 | 20,000.00 | 20,350.00 | 19,890.00 | 20,250.00 | 20,038.62 | 45,939 |
| 2025-11-12 | 19,750.00 | 20,250.00 | 19,690.00 | 20,100.00 | 19,890.18 | 49,426 |
| 2025-11-11 | 19,970.00 | 20,200.00 | 19,490.00 | 19,700.00 | 19,494.36 | 64,709 |
| 2025-11-10 | 19,190.00 | 19,600.00 | 18,940.00 | 19,600.00 | 19,395.40 | 64,042 |
| 2025-11-07 | 19,130.00 | 19,250.00 | 18,710.00 | 18,900.00 | 18,702.71 | 154,185 |
| 2025-11-06 | 19,840.00 | 19,890.00 | 19,250.00 | 19,440.00 | 19,237.07 | 70,507 |
| 2025-11-05 | 20,000.00 | 20,000.00 | 19,020.00 | 19,520.00 | 19,316.24 | 159,721 |
| 2025-11-04 | 20,100.00 | 20,400.00 | 19,970.00 | 20,000.00 | 19,791.23 | 103,545 |
| 2025-11-03 | 20,300.00 | 20,500.00 | 19,910.00 | 20,100.00 | 19,890.18 | 120,564 |
| 2025-10-31 | 20,500.00 | 20,600.00 | 20,100.00 | 20,200.00 | 19,989.14 | 112,681 |
| 2025-10-30 | 21,500.00 | 21,600.00 | 20,450.00 | 20,550.00 | 20,335.49 | 110,203 |
| 2025-10-29 | 22,100.00 | 22,250.00 | 21,400.00 | 21,550.00 | 21,325.05 | 105,696 |
| 2025-10-28 | 22,250.00 | 22,400.00 | 21,800.00 | 22,100.00 | 21,869.31 | 64,211 |
| 2025-10-27 | 22,700.00 | 22,900.00 | 22,100.00 | 22,200.00 | 21,968.26 | 87,768 |
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.