DS DANSUK CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 32,400.00 | 32,500.00 | 31,200.00 | 31,350.00 | 31,022.75 | 499,329 |
| 2025-01-22 | 32,650.00 | 33,200.00 | 32,200.00 | 32,500.00 | 32,160.74 | 572,855 |
| 2025-01-21 | 34,800.00 | 35,000.00 | 32,200.00 | 33,100.00 | 32,754.48 | 968,793 |
| 2025-01-20 | 34,100.00 | 35,550.00 | 34,000.00 | 34,950.00 | 34,585.17 | 768,749 |
| 2025-01-17 | 35,150.00 | 35,550.00 | 34,350.00 | 34,400.00 | 34,040.91 | 850,256 |
| 2025-01-16 | 34,450.00 | 35,450.00 | 33,800.00 | 34,900.00 | 34,535.69 | 1,282,258 |
| 2025-01-15 | 33,050.00 | 36,850.00 | 32,250.00 | 34,050.00 | 33,694.56 | 5,495,577 |
| 2025-01-14 | 31,600.00 | 32,400.00 | 30,800.00 | 31,400.00 | 31,072.23 | 686,002 |
| 2025-01-13 | 31,800.00 | 32,700.00 | 31,400.00 | 31,400.00 | 31,072.23 | 465,127 |
| 2025-01-10 | 33,400.00 | 33,450.00 | 32,250.00 | 32,350.00 | 32,012.31 | 529,425 |
| 2025-01-09 | 34,350.00 | 34,600.00 | 32,800.00 | 33,450.00 | 33,100.83 | 839,635 |
| 2025-01-08 | 34,450.00 | 36,200.00 | 33,750.00 | 34,450.00 | 34,090.39 | 1,915,569 |
| 2025-01-07 | 34,950.00 | 35,700.00 | 33,650.00 | 33,850.00 | 33,496.65 | 957,816 |
| 2025-01-06 | 34,150.00 | 37,050.00 | 34,100.00 | 34,650.00 | 34,288.30 | 2,007,980 |
| 2025-01-03 | 28,850.00 | 35,550.00 | 28,700.00 | 34,550.00 | 34,189.35 | 7,002,277 |
| 2025-01-02 | 30,800.00 | 30,850.00 | 28,700.00 | 28,850.00 | 28,548.85 | 967,454 |
| 2024-12-30 | 29,250.00 | 31,350.00 | 29,250.00 | 30,450.00 | 30,132.14 | 1,433,193 |
| 2024-12-27 | 30,200.00 | 31,100.00 | 28,550.00 | 29,800.00 | 29,488.93 | 1,971,827 |
| 2024-12-26 | 34,700.00 | 34,850.00 | 30,200.00 | 30,600.00 | 30,280.58 | 1,751,848 |
| 2024-12-24 | 35,950.00 | 39,500.00 | 34,300.00 | 34,700.00 | 34,337.78 | 1,767,951 |
| 2024-12-23 | 35,500.00 | 39,500.00 | 34,800.00 | 36,600.00 | 36,217.95 | 915,512 |
| 2024-12-20 | 38,100.00 | 39,400.00 | 35,800.00 | 36,100.00 | 35,723.17 | 836,144 |
| 2024-12-19 | 41,300.00 | 42,050.00 | 40,250.00 | 40,650.00 | 40,225.67 | 326,348 |
| 2024-12-18 | 43,000.00 | 44,150.00 | 42,800.00 | 42,900.00 | 42,452.18 | 247,665 |
| 2024-12-17 | 45,700.00 | 45,850.00 | 43,200.00 | 43,350.00 | 42,897.49 | 386,869 |
| 2024-12-16 | 46,000.00 | 46,850.00 | 45,300.00 | 46,200.00 | 45,717.74 | 295,456 |
| 2024-12-13 | 45,550.00 | 50,800.00 | 44,450.00 | 46,400.00 | 45,915.65 | 1,424,806 |
| 2024-12-12 | 46,350.00 | 47,400.00 | 45,450.00 | 46,000.00 | 45,519.82 | 452,015 |
| 2024-12-11 | 48,300.00 | 49,550.00 | 46,500.00 | 47,200.00 | 46,707.30 | 889,304 |
| 2024-12-10 | 45,550.00 | 48,050.00 | 45,550.00 | 46,450.00 | 45,965.13 | 884,971 |
| 2024-12-09 | 51,200.00 | 53,500.00 | 46,050.00 | 46,300.00 | 45,816.69 | 918,613 |
| 2024-12-06 | 57,400.00 | 57,500.00 | 52,400.00 | 54,000.00 | 53,436.31 | 1,301,875 |
| 2024-12-05 | 54,500.00 | 55,900.00 | 51,400.00 | 53,800.00 | 53,238.40 | 738,687 |
| 2024-12-04 | 56,300.00 | 61,800.00 | 54,700.00 | 55,100.00 | 54,524.83 | 2,021,208 |
| 2024-12-03 | 56,100.00 | 57,900.00 | 54,400.00 | 54,600.00 | 54,030.05 | 758,797 |
| 2024-12-02 | 58,700.00 | 60,300.00 | 56,600.00 | 56,600.00 | 56,009.17 | 753,423 |
| 2024-11-29 | 56,100.00 | 64,000.00 | 55,000.00 | 59,400.00 | 58,779.95 | 4,096,970 |
| 2024-11-28 | 49,150.00 | 59,500.00 | 47,400.00 | 57,000.00 | 56,405.00 | 5,133,209 |
| 2024-11-27 | 50,400.00 | 51,200.00 | 47,150.00 | 47,700.00 | 47,202.08 | 916,584 |
| 2024-11-26 | 59,700.00 | 63,000.00 | 48,850.00 | 48,900.00 | 48,389.55 | 2,890,365 |
| 2024-11-25 | 54,000.00 | 55,800.00 | 53,000.00 | 55,800.00 | 55,217.52 | 1,313,820 |
| 2024-11-22 | 131,699.86 | 141,499.85 | 126,299.87 | 128,799.87 | 42,485.12 | 2,905,837 |
| 2024-11-21 | 138,699.86 | 145,899.85 | 131,199.86 | 131,599.86 | 43,408.71 | 2,434,253 |
| 2024-11-20 | 137,999.86 | 147,399.85 | 134,799.86 | 137,099.86 | 45,222.91 | 2,532,107 |
| 2024-11-19 | 138,299.86 | 140,999.85 | 133,899.86 | 135,499.86 | 44,695.14 | 1,261,102 |
| 2024-11-18 | 137,099.86 | 144,999.85 | 131,899.86 | 140,299.85 | 46,278.44 | 2,263,761 |
| 2024-11-15 | 136,999.86 | 144,999.85 | 121,999.87 | 139,799.85 | 46,113.51 | 4,514,214 |
| 2024-11-14 | 156,799.84 | 156,899.84 | 140,099.85 | 141,999.85 | 46,839.19 | 2,414,788 |
| 2024-11-13 | 152,299.84 | 160,899.83 | 148,699.85 | 157,399.84 | 51,918.93 | 2,623,165 |
| 2024-11-12 | 166,699.83 | 174,999.82 | 155,499.84 | 157,299.84 | 51,885.95 | 4,825,222 |
| 2024-11-11 | 126,899.87 | 166,699.83 | 125,599.87 | 166,699.83 | 54,986.57 | 8,871,540 |
| 2024-11-08 | 115,799.88 | 128,299.87 | 114,499.88 | 128,299.87 | 42,320.20 | 7,145,775 |
| 2024-11-07 | 116,899.88 | 116,999.88 | 108,699.89 | 110,599.89 | 36,481.79 | 2,475,516 |
| 2024-11-06 | 118,699.88 | 120,899.87 | 110,499.89 | 113,199.88 | 37,339.41 | 4,497,843 |
| 2024-11-05 | 104,499.89 | 126,799.87 | 103,399.89 | 117,199.88 | 38,658.82 | 14,449,155 |
| 2024-11-04 | 98,799.90 | 105,599.89 | 97,799.90 | 99,999.90 | 32,985.34 | 5,738,514 |
| 2024-11-01 | 84,899.91 | 100,699.90 | 83,999.91 | 96,499.90 | 31,830.86 | 12,322,180 |
| 2024-10-31 | 80,899.92 | 89,399.91 | 79,799.92 | 87,499.91 | 28,862.18 | 9,475,135 |
| 2024-10-30 | 82,899.91 | 82,999.91 | 78,099.92 | 78,299.92 | 25,827.53 | 1,821,895 |
| 2024-10-29 | 91,299.91 | 92,899.90 | 82,899.91 | 84,099.91 | 27,740.68 | 5,177,839 |
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.