DS DANSUK CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 27,050.00 | 27,350.00 | 26,400.00 | 26,400.00 | 26,124.42 | 89,766 |
| 2025-07-23 | 26,950.00 | 27,150.00 | 26,150.00 | 26,800.00 | 26,520.24 | 77,364 |
| 2025-07-22 | 27,750.00 | 27,750.00 | 26,750.00 | 26,850.00 | 26,569.72 | 94,922 |
| 2025-07-21 | 27,250.00 | 27,800.00 | 27,200.00 | 27,700.00 | 27,410.85 | 90,009 |
| 2025-07-18 | 27,150.00 | 27,550.00 | 26,900.00 | 27,350.00 | 27,064.50 | 72,303 |
| 2025-07-17 | 27,350.00 | 27,350.00 | 26,600.00 | 27,200.00 | 26,916.07 | 73,966 |
| 2025-07-16 | 28,000.00 | 28,000.00 | 27,050.00 | 27,150.00 | 26,866.59 | 100,909 |
| 2025-07-15 | 28,200.00 | 28,250.00 | 27,650.00 | 27,900.00 | 27,608.76 | 107,417 |
| 2025-07-14 | 27,900.00 | 28,100.00 | 27,550.00 | 28,050.00 | 27,757.20 | 134,700 |
| 2025-07-11 | 27,600.00 | 28,300.00 | 27,500.00 | 27,650.00 | 27,361.37 | 156,100 |
| 2025-07-10 | 27,700.00 | 27,700.00 | 27,250.00 | 27,350.00 | 27,064.50 | 67,362 |
| 2025-07-09 | 27,250.00 | 27,600.00 | 27,000.00 | 27,500.00 | 27,212.94 | 84,270 |
| 2025-07-08 | 25,950.00 | 27,450.00 | 25,950.00 | 27,250.00 | 26,965.55 | 149,808 |
| 2025-07-07 | 26,750.00 | 27,200.00 | 26,200.00 | 26,200.00 | 25,926.51 | 103,676 |
| 2025-07-04 | 27,400.00 | 27,500.00 | 26,550.00 | 26,650.00 | 26,371.81 | 158,619 |
| 2025-07-03 | 26,400.00 | 28,000.00 | 26,150.00 | 27,650.00 | 27,361.37 | 555,994 |
| 2025-07-02 | 25,400.00 | 25,700.00 | 24,800.00 | 25,550.00 | 25,283.29 | 93,886 |
| 2025-07-01 | 25,200.00 | 25,600.00 | 25,200.00 | 25,250.00 | 24,986.42 | 104,233 |
| 2025-06-30 | 25,400.00 | 25,700.00 | 25,150.00 | 25,200.00 | 24,936.95 | 62,625 |
| 2025-06-27 | 26,500.00 | 26,500.00 | 25,300.00 | 25,400.00 | 25,134.86 | 133,645 |
| 2025-06-26 | 26,950.00 | 27,000.00 | 26,150.00 | 26,300.00 | 26,025.46 | 99,844 |
| 2025-06-25 | 28,000.00 | 28,450.00 | 27,000.00 | 27,050.00 | 26,767.64 | 235,692 |
| 2025-06-24 | 26,550.00 | 27,200.00 | 26,450.00 | 27,150.00 | 26,866.59 | 193,912 |
| 2025-06-23 | 26,450.00 | 27,300.00 | 26,150.00 | 26,150.00 | 25,877.03 | 206,182 |
| 2025-06-20 | 26,800.00 | 27,000.00 | 26,300.00 | 26,600.00 | 26,322.33 | 102,097 |
| 2025-06-19 | 26,150.00 | 26,800.00 | 25,700.00 | 26,600.00 | 26,322.33 | 156,886 |
| 2025-06-18 | 25,450.00 | 26,150.00 | 25,400.00 | 25,950.00 | 25,679.12 | 75,480 |
| 2025-06-17 | 26,250.00 | 26,450.00 | 25,350.00 | 25,650.00 | 25,382.25 | 183,771 |
| 2025-06-16 | 26,100.00 | 26,500.00 | 25,800.00 | 26,250.00 | 25,975.99 | 143,259 |
| 2025-06-13 | 27,400.00 | 27,400.00 | 25,850.00 | 26,150.00 | 25,877.03 | 254,452 |
| 2025-06-12 | 27,100.00 | 28,300.00 | 27,000.00 | 27,150.00 | 26,866.59 | 370,122 |
| 2025-06-11 | 27,400.00 | 27,550.00 | 26,850.00 | 27,100.00 | 26,817.11 | 189,173 |
| 2025-06-10 | 27,550.00 | 27,650.00 | 26,900.00 | 27,250.00 | 26,965.55 | 253,623 |
| 2025-06-09 | 25,900.00 | 29,250.00 | 25,750.00 | 27,950.00 | 27,658.24 | 1,794,724 |
| 2025-06-05 | 25,900.00 | 26,100.00 | 25,600.00 | 25,950.00 | 25,679.12 | 97,383 |
| 2025-06-04 | 25,350.00 | 25,850.00 | 25,200.00 | 25,450.00 | 25,184.34 | 113,066 |
| 2025-06-02 | 25,450.00 | 25,600.00 | 24,850.00 | 24,900.00 | 24,640.08 | 84,981 |
| 2025-05-30 | 25,000.00 | 25,950.00 | 24,550.00 | 25,450.00 | 25,184.34 | 149,617 |
| 2025-05-29 | 25,250.00 | 25,250.00 | 24,550.00 | 24,900.00 | 24,640.08 | 86,631 |
| 2025-05-28 | 23,900.00 | 25,225.00 | 23,850.00 | 25,050.00 | 24,788.51 | 203,734 |
| 2025-05-27 | 23,600.00 | 24,300.00 | 23,600.00 | 23,750.00 | 23,502.08 | 102,994 |
| 2025-05-26 | 23,900.00 | 24,300.00 | 23,500.00 | 23,700.00 | 23,452.60 | 126,641 |
| 2025-05-23 | 25,500.00 | 26,600.00 | 23,850.00 | 24,000.00 | 23,749.47 | 862,368 |
| 2025-05-22 | 23,600.00 | 23,800.00 | 23,225.00 | 23,250.00 | 23,007.30 | 83,205 |
| 2025-05-21 | 23,850.00 | 24,200.00 | 23,800.00 | 23,900.00 | 23,650.52 | 62,490 |
| 2025-05-20 | 24,300.00 | 24,550.00 | 23,700.00 | 23,800.00 | 23,551.56 | 74,765 |
| 2025-05-19 | 24,650.00 | 25,000.00 | 24,000.00 | 24,200.00 | 23,947.39 | 93,103 |
| 2025-05-16 | 25,700.00 | 25,700.00 | 24,650.00 | 25,250.00 | 24,986.42 | 104,210 |
| 2025-05-15 | 24,800.00 | 26,200.00 | 24,800.00 | 25,550.00 | 25,283.29 | 172,837 |
| 2025-05-14 | 25,350.00 | 25,450.00 | 23,500.00 | 24,850.00 | 24,590.60 | 114,690 |
| 2025-05-13 | 25,350.00 | 25,650.00 | 24,850.00 | 25,500.00 | 25,233.82 | 100,128 |
| 2025-05-12 | 24,900.00 | 25,250.00 | 24,800.00 | 25,000.00 | 24,739.03 | 65,033 |
| 2025-05-09 | 25,800.00 | 25,800.00 | 24,750.00 | 24,800.00 | 24,541.12 | 72,953 |
| 2025-05-08 | 25,000.00 | 25,800.00 | 25,000.00 | 25,300.00 | 25,035.90 | 54,804 |
| 2025-05-07 | 24,900.00 | 25,150.00 | 24,550.00 | 24,750.00 | 24,491.64 | 59,011 |
| 2025-05-02 | 25,000.00 | 25,450.00 | 24,850.00 | 24,900.00 | 24,640.08 | 59,305 |
| 2025-04-30 | 25,850.00 | 25,900.00 | 24,950.00 | 25,450.00 | 25,184.34 | 109,881 |
| 2025-04-29 | 25,900.00 | 25,950.00 | 25,300.00 | 25,850.00 | 25,580.16 | 79,603 |
| 2025-04-28 | 26,850.00 | 27,000.00 | 25,600.00 | 25,800.00 | 25,530.68 | 135,468 |
| 2025-04-25 | 26,200.00 | 27,200.00 | 26,100.00 | 26,700.00 | 26,421.29 | 192,124 |
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.