DS DANSUK CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 26,500.00 | 26,900.00 | 25,600.00 | 25,950.00 | 25,679.12 | 139,868 |
| 2025-04-23 | 26,200.00 | 26,800.00 | 25,950.00 | 26,300.00 | 26,025.46 | 207,509 |
| 2025-04-22 | 24,300.00 | 26,450.00 | 24,300.00 | 26,050.00 | 25,778.07 | 450,866 |
| 2025-04-21 | 25,250.00 | 25,550.00 | 24,600.00 | 24,750.00 | 24,491.64 | 170,476 |
| 2025-04-18 | 23,250.00 | 25,100.00 | 23,250.00 | 24,500.00 | 24,244.25 | 635,428 |
| 2025-04-17 | 22,950.00 | 23,450.00 | 22,850.00 | 23,050.00 | 22,809.39 | 107,424 |
| 2025-04-16 | 23,900.00 | 23,950.00 | 23,200.00 | 23,200.00 | 22,957.82 | 158,041 |
| 2025-04-15 | 23,900.00 | 24,200.00 | 23,600.00 | 23,800.00 | 23,551.56 | 165,646 |
| 2025-04-14 | 23,250.00 | 25,700.00 | 23,200.00 | 23,750.00 | 23,502.08 | 755,487 |
| 2025-04-11 | 21,250.00 | 23,600.00 | 21,250.00 | 23,050.00 | 22,809.39 | 424,242 |
| 2025-04-10 | 21,700.00 | 22,800.00 | 21,150.00 | 21,800.00 | 21,572.44 | 359,347 |
| 2025-04-09 | 20,100.00 | 20,750.00 | 20,000.00 | 20,500.00 | 20,286.01 | 157,248 |
| 2025-04-08 | 21,150.00 | 21,550.00 | 20,250.00 | 20,350.00 | 20,137.57 | 182,187 |
| 2025-04-07 | 21,500.00 | 21,750.00 | 20,650.00 | 20,650.00 | 20,434.44 | 181,394 |
| 2025-04-04 | 22,150.00 | 23,350.00 | 22,050.00 | 22,500.00 | 22,265.13 | 189,962 |
| 2025-04-03 | 22,650.00 | 23,200.00 | 22,500.00 | 22,650.00 | 22,413.57 | 152,185 |
| 2025-04-02 | 23,600.00 | 25,500.00 | 22,800.00 | 23,450.00 | 23,205.21 | 656,872 |
| 2025-04-01 | 23,000.00 | 24,000.00 | 22,950.00 | 23,400.00 | 23,155.74 | 210,109 |
| 2025-03-31 | 24,550.00 | 24,800.00 | 22,900.00 | 22,900.00 | 22,660.96 | 285,058 |
| 2025-03-28 | 26,150.00 | 26,800.00 | 25,200.00 | 25,200.00 | 24,936.95 | 664,620 |
| 2025-03-27 | 24,550.00 | 28,900.00 | 24,150.00 | 26,400.00 | 26,124.42 | 3,307,241 |
| 2025-03-26 | 24,450.00 | 25,250.00 | 24,450.00 | 24,850.00 | 24,590.60 | 141,057 |
| 2025-03-25 | 25,600.00 | 25,700.00 | 24,500.00 | 24,650.00 | 24,392.69 | 190,169 |
| 2025-03-24 | 25,100.00 | 25,750.00 | 24,800.00 | 25,400.00 | 25,134.86 | 164,146 |
| 2025-03-21 | 25,150.00 | 25,400.00 | 24,300.00 | 25,000.00 | 24,739.03 | 263,887 |
| 2025-03-20 | 25,900.00 | 26,100.00 | 25,300.00 | 25,300.00 | 25,035.90 | 220,940 |
| 2025-03-19 | 25,750.00 | 26,100.00 | 25,650.00 | 25,750.00 | 25,481.21 | 139,049 |
| 2025-03-18 | 26,000.00 | 26,300.00 | 25,700.00 | 25,800.00 | 25,530.68 | 164,396 |
| 2025-03-17 | 26,200.00 | 26,400.00 | 25,850.00 | 25,900.00 | 25,629.64 | 153,991 |
| 2025-03-14 | 25,950.00 | 26,400.00 | 25,600.00 | 26,000.00 | 25,728.60 | 234,079 |
| 2025-03-13 | 27,000.00 | 27,450.00 | 26,000.00 | 26,000.00 | 25,728.60 | 236,988 |
| 2025-03-12 | 26,500.00 | 27,100.00 | 26,350.00 | 26,750.00 | 26,470.77 | 185,962 |
| 2025-03-11 | 26,250.00 | 26,400.00 | 25,800.00 | 26,200.00 | 25,926.51 | 279,184 |
| 2025-03-10 | 27,100.00 | 27,600.00 | 26,950.00 | 27,200.00 | 26,916.07 | 188,752 |
| 2025-03-07 | 27,550.00 | 27,750.00 | 26,750.00 | 26,800.00 | 26,520.24 | 367,524 |
| 2025-03-06 | 28,550.00 | 28,650.00 | 27,850.00 | 27,850.00 | 27,559.28 | 192,812 |
| 2025-03-05 | 28,050.00 | 29,650.00 | 28,050.00 | 28,200.00 | 27,905.63 | 285,209 |
| 2025-03-04 | 28,700.00 | 29,150.00 | 28,000.00 | 28,050.00 | 27,757.20 | 334,318 |
| 2025-02-28 | 29,550.00 | 30,200.00 | 29,200.00 | 29,200.00 | 28,895.19 | 288,564 |
| 2025-02-27 | 30,400.00 | 30,500.00 | 29,800.00 | 29,900.00 | 29,587.89 | 287,590 |
| 2025-02-26 | 30,800.00 | 31,200.00 | 30,300.00 | 30,500.00 | 30,181.62 | 276,837 |
| 2025-02-25 | 31,050.00 | 31,600.00 | 30,550.00 | 31,050.00 | 30,725.88 | 290,042 |
| 2025-02-24 | 30,750.00 | 31,550.00 | 30,150.00 | 31,450.00 | 31,121.71 | 368,521 |
| 2025-02-21 | 30,350.00 | 31,300.00 | 30,150.00 | 31,050.00 | 30,725.88 | 372,040 |
| 2025-02-20 | 31,400.00 | 31,550.00 | 30,250.00 | 30,300.00 | 29,983.71 | 392,480 |
| 2025-02-19 | 30,100.00 | 31,950.00 | 29,950.00 | 31,050.00 | 30,725.88 | 1,148,319 |
| 2025-02-18 | 30,250.00 | 30,400.00 | 29,650.00 | 29,950.00 | 29,637.36 | 312,476 |
| 2025-02-17 | 30,000.00 | 30,900.00 | 29,850.00 | 30,150.00 | 29,835.28 | 458,513 |
| 2025-02-14 | 29,950.00 | 30,300.00 | 29,650.00 | 29,650.00 | 29,340.49 | 377,953 |
| 2025-02-13 | 30,550.00 | 30,600.00 | 30,050.00 | 30,150.00 | 29,835.28 | 274,073 |
| 2025-02-12 | 30,100.00 | 30,700.00 | 29,650.00 | 30,600.00 | 30,280.58 | 397,156 |
| 2025-02-11 | 30,900.00 | 31,250.00 | 30,300.00 | 30,400.00 | 30,082.67 | 351,932 |
| 2025-02-10 | 29,300.00 | 31,600.00 | 29,000.00 | 31,150.00 | 30,824.84 | 707,308 |
| 2025-02-07 | 29,950.00 | 30,200.00 | 29,300.00 | 29,400.00 | 29,093.10 | 341,704 |
| 2025-02-06 | 30,250.00 | 30,350.00 | 29,650.00 | 30,000.00 | 29,686.84 | 331,539 |
| 2025-02-05 | 29,500.00 | 30,650.00 | 29,500.00 | 30,100.00 | 29,785.80 | 422,407 |
| 2025-02-04 | 30,000.00 | 30,750.00 | 29,650.00 | 29,650.00 | 29,340.49 | 378,010 |
| 2025-02-03 | 31,750.00 | 31,800.00 | 29,500.00 | 29,500.00 | 29,192.06 | 529,362 |
| 2025-01-31 | 32,950.00 | 33,300.00 | 31,350.00 | 31,500.00 | 31,171.18 | 654,076 |
| 2025-01-24 | 31,350.00 | 31,950.00 | 31,100.00 | 31,350.00 | 31,022.75 | 389,715 |
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.