DS DANSUK CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 21,550.00 | 22,550.00 | 21,550.00 | 22,400.00 | 22,166.17 | 140,631 |
| 2025-10-23 | 21,900.00 | 22,000.00 | 21,400.00 | 21,450.00 | 21,226.09 | 66,019 |
| 2025-10-22 | 21,950.00 | 22,350.00 | 21,500.00 | 22,200.00 | 21,968.26 | 71,562 |
| 2025-10-21 | 22,150.00 | 22,650.00 | 21,750.00 | 21,800.00 | 21,572.44 | 123,156 |
| 2025-10-20 | 22,400.00 | 22,400.00 | 21,550.00 | 22,100.00 | 21,869.31 | 125,312 |
| 2025-10-17 | 21,700.00 | 23,250.00 | 21,400.00 | 22,400.00 | 22,166.17 | 314,083 |
| 2025-10-16 | 21,100.00 | 21,900.00 | 21,100.00 | 21,800.00 | 21,572.44 | 107,492 |
| 2025-10-15 | 20,850.00 | 21,200.00 | 20,650.00 | 21,050.00 | 20,830.27 | 54,596 |
| 2025-10-14 | 20,550.00 | 21,150.00 | 20,200.00 | 20,550.00 | 20,335.49 | 68,785 |
| 2025-10-13 | 19,540.00 | 20,700.00 | 19,430.00 | 20,600.00 | 20,384.96 | 94,175 |
| 2025-10-10 | 20,200.00 | 20,450.00 | 19,690.00 | 19,870.00 | 19,662.58 | 165,810 |
| 2025-10-02 | 20,250.00 | 20,600.00 | 20,200.00 | 20,300.00 | 20,088.10 | 49,352 |
| 2025-10-01 | 20,600.00 | 20,650.00 | 20,050.00 | 20,150.00 | 19,939.66 | 66,129 |
| 2025-09-30 | 20,700.00 | 21,000.00 | 20,350.00 | 20,400.00 | 20,187.05 | 32,969 |
| 2025-09-29 | 20,500.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,582.88 | 44,344 |
| 2025-09-26 | 20,850.00 | 21,000.00 | 20,150.00 | 20,350.00 | 20,137.57 | 109,431 |
| 2025-09-25 | 20,750.00 | 21,200.00 | 20,750.00 | 21,100.00 | 20,879.75 | 46,869 |
| 2025-09-24 | 21,450.00 | 21,600.00 | 20,850.00 | 20,900.00 | 20,681.83 | 99,713 |
| 2025-09-23 | 21,850.00 | 22,100.00 | 21,450.00 | 21,550.00 | 21,325.05 | 54,316 |
| 2025-09-22 | 22,200.00 | 22,200.00 | 21,700.00 | 22,000.00 | 21,770.35 | 67,716 |
| 2025-09-19 | 22,850.00 | 23,250.00 | 22,050.00 | 22,250.00 | 22,017.74 | 149,184 |
| 2025-09-18 | 21,850.00 | 22,800.00 | 21,700.00 | 22,550.00 | 22,314.61 | 129,318 |
| 2025-09-17 | 21,850.00 | 21,950.00 | 21,450.00 | 21,750.00 | 21,522.96 | 51,057 |
| 2025-09-16 | 21,800.00 | 22,000.00 | 21,650.00 | 21,750.00 | 21,522.96 | 41,391 |
| 2025-09-15 | 22,000.00 | 22,200.00 | 21,700.00 | 21,800.00 | 21,572.44 | 68,816 |
| 2025-09-12 | 21,850.00 | 22,200.00 | 21,450.00 | 21,850.00 | 21,621.92 | 181,773 |
| 2025-09-11 | 22,000.00 | 22,200.00 | 21,700.00 | 21,800.00 | 21,572.44 | 67,451 |
| 2025-09-10 | 21,750.00 | 22,750.00 | 21,600.00 | 21,950.00 | 21,720.87 | 178,714 |
| 2025-09-09 | 21,700.00 | 21,900.00 | 21,350.00 | 21,750.00 | 21,522.96 | 81,452 |
| 2025-09-08 | 20,850.00 | 21,700.00 | 20,800.00 | 21,450.00 | 21,226.09 | 90,663 |
| 2025-09-05 | 20,900.00 | 21,150.00 | 20,650.00 | 20,700.00 | 20,483.92 | 39,875 |
| 2025-09-04 | 20,550.00 | 21,000.00 | 20,350.00 | 20,650.00 | 20,434.44 | 63,612 |
| 2025-09-03 | 20,300.00 | 20,350.00 | 20,100.00 | 20,300.00 | 20,088.10 | 54,195 |
| 2025-09-02 | 20,200.00 | 20,550.00 | 20,150.00 | 20,350.00 | 20,137.57 | 54,945 |
| 2025-09-01 | 20,400.00 | 20,800.00 | 20,150.00 | 20,300.00 | 20,088.10 | 78,511 |
| 2025-08-29 | 21,450.00 | 21,550.00 | 20,700.00 | 20,800.00 | 20,582.88 | 131,357 |
| 2025-08-28 | 21,300.00 | 21,600.00 | 21,050.00 | 21,400.00 | 21,176.61 | 69,646 |
| 2025-08-27 | 21,850.00 | 21,950.00 | 21,300.00 | 21,450.00 | 21,226.09 | 76,720 |
| 2025-08-26 | 22,000.00 | 22,250.00 | 21,700.00 | 21,750.00 | 21,522.96 | 49,728 |
| 2025-08-25 | 22,200.00 | 22,450.00 | 21,950.00 | 22,150.00 | 21,918.78 | 62,751 |
| 2025-08-22 | 21,950.00 | 22,400.00 | 21,900.00 | 22,050.00 | 21,819.83 | 51,510 |
| 2025-08-21 | 22,500.00 | 22,650.00 | 21,950.00 | 22,000.00 | 21,770.35 | 104,253 |
| 2025-08-20 | 22,900.00 | 23,250.00 | 21,950.00 | 22,400.00 | 22,166.17 | 245,028 |
| 2025-08-19 | 23,900.00 | 23,950.00 | 23,250.00 | 23,350.00 | 23,106.26 | 60,372 |
| 2025-08-18 | 24,400.00 | 24,400.00 | 23,700.00 | 23,800.00 | 23,551.56 | 68,589 |
| 2025-08-14 | 24,450.00 | 24,800.00 | 24,000.00 | 24,400.00 | 24,145.30 | 59,776 |
| 2025-08-13 | 24,600.00 | 24,700.00 | 24,150.00 | 24,350.00 | 24,095.82 | 54,372 |
| 2025-08-12 | 24,900.00 | 25,000.00 | 24,100.00 | 24,200.00 | 23,947.39 | 72,059 |
| 2025-08-11 | 25,000.00 | 25,450.00 | 24,800.00 | 24,900.00 | 24,640.08 | 93,333 |
| 2025-08-08 | 24,700.00 | 25,050.00 | 24,500.00 | 24,600.00 | 24,343.21 | 51,791 |
| 2025-08-07 | 25,000.00 | 25,100.00 | 24,750.00 | 24,850.00 | 24,590.60 | 39,237 |
| 2025-08-06 | 24,150.00 | 25,500.00 | 24,150.00 | 24,850.00 | 24,590.60 | 101,344 |
| 2025-08-05 | 23,800.00 | 25,300.00 | 23,800.00 | 24,250.00 | 23,996.86 | 127,574 |
| 2025-08-04 | 23,900.00 | 24,300.00 | 23,400.00 | 23,600.00 | 23,353.65 | 136,531 |
| 2025-08-01 | 26,450.00 | 26,500.00 | 23,850.00 | 23,900.00 | 23,650.52 | 251,438 |
| 2025-07-31 | 26,850.00 | 27,250.00 | 26,300.00 | 26,400.00 | 26,124.42 | 115,693 |
| 2025-07-30 | 26,700.00 | 26,950.00 | 26,400.00 | 26,550.00 | 26,272.85 | 93,520 |
| 2025-07-29 | 27,550.00 | 27,550.00 | 26,350.00 | 26,650.00 | 26,371.81 | 130,057 |
| 2025-07-28 | 27,150.00 | 28,400.00 | 27,000.00 | 27,450.00 | 27,163.46 | 276,189 |
| 2025-07-25 | 26,500.00 | 27,250.00 | 26,150.00 | 26,600.00 | 26,322.33 | 70,989 |
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.