DS DANSUK CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 67,999.93 | 85,799.91 | 66,499.93 | 85,799.91 | 28,301.43 | 6,274,952 |
| 2024-10-25 | 67,199.93 | 68,399.93 | 64,099.93 | 65,999.93 | 21,770.33 | 166,238 |
| 2024-10-24 | 68,099.93 | 68,399.93 | 66,599.93 | 66,599.93 | 21,968.24 | 67,148 |
| 2024-10-23 | 67,599.93 | 68,599.93 | 66,599.93 | 67,999.93 | 22,430.03 | 65,918 |
| 2024-10-22 | 69,499.93 | 70,499.93 | 66,899.93 | 66,999.93 | 22,100.18 | 165,750 |
| 2024-10-21 | 69,599.93 | 70,499.93 | 69,399.93 | 69,899.93 | 23,056.76 | 55,379 |
| 2024-10-18 | 70,599.93 | 71,399.93 | 69,199.93 | 69,499.93 | 22,924.81 | 100,336 |
| 2024-10-17 | 71,699.93 | 72,299.92 | 70,399.93 | 70,499.93 | 23,254.67 | 68,772 |
| 2024-10-16 | 71,199.93 | 72,299.92 | 70,899.93 | 70,999.93 | 23,419.59 | 75,947 |
| 2024-10-15 | 73,699.92 | 74,499.92 | 71,499.93 | 71,899.93 | 23,716.46 | 100,114 |
| 2024-10-14 | 73,099.92 | 74,099.92 | 72,799.92 | 73,599.92 | 24,277.21 | 58,897 |
| 2024-10-11 | 74,299.92 | 75,299.92 | 73,199.92 | 73,299.92 | 24,178.26 | 100,448 |
| 2024-10-10 | 76,799.92 | 77,199.92 | 74,399.92 | 74,499.92 | 24,574.08 | 124,806 |
| 2024-10-08 | 77,599.92 | 77,899.92 | 76,199.92 | 76,399.92 | 25,200.80 | 66,996 |
| 2024-10-07 | 75,199.92 | 78,599.92 | 75,099.92 | 77,899.92 | 25,695.58 | 135,574 |
| 2024-10-04 | 75,499.92 | 76,199.92 | 74,399.92 | 74,499.92 | 24,574.08 | 84,055 |
| 2024-10-02 | 74,999.92 | 77,999.92 | 74,699.92 | 75,499.92 | 24,903.94 | 97,739 |
| 2024-09-30 | 78,599.92 | 79,499.92 | 76,599.92 | 76,899.92 | 25,365.73 | 151,846 |
| 2024-09-27 | 80,999.92 | 81,399.92 | 78,099.92 | 78,599.92 | 25,926.48 | 226,765 |
| 2024-09-26 | 77,199.92 | 79,199.92 | 76,799.92 | 78,899.92 | 26,025.44 | 163,535 |
| 2024-09-25 | 78,199.92 | 78,699.92 | 76,499.92 | 76,499.92 | 25,233.79 | 194,547 |
| 2024-09-24 | 76,199.92 | 78,199.92 | 75,799.92 | 77,599.92 | 25,596.63 | 235,831 |
| 2024-09-23 | 76,099.92 | 77,399.92 | 74,199.92 | 75,399.92 | 24,870.95 | 109,516 |
| 2024-09-20 | 75,799.92 | 77,799.92 | 75,199.92 | 75,399.92 | 24,870.95 | 198,102 |
| 2024-09-19 | 74,999.92 | 77,499.92 | 73,399.92 | 74,699.92 | 24,640.05 | 148,797 |
| 2024-09-13 | 74,999.92 | 75,899.92 | 73,099.92 | 74,699.92 | 24,640.05 | 105,456 |
| 2024-09-12 | 71,899.93 | 74,699.92 | 71,699.93 | 74,699.92 | 24,640.05 | 152,136 |
| 2024-09-11 | 69,799.93 | 72,799.92 | 69,799.93 | 71,299.93 | 23,518.55 | 162,145 |
| 2024-09-10 | 71,899.93 | 72,399.92 | 69,599.93 | 69,899.93 | 23,056.76 | 162,757 |
| 2024-09-09 | 70,099.93 | 71,799.93 | 68,899.93 | 71,399.93 | 23,551.54 | 204,804 |
| 2024-09-06 | 76,899.92 | 77,299.92 | 71,599.93 | 71,599.93 | 23,617.51 | 374,711 |
| 2024-09-05 | 84,899.91 | 85,199.91 | 76,099.92 | 76,599.92 | 25,266.77 | 601,037 |
| 2024-09-04 | 81,599.92 | 88,399.91 | 81,099.92 | 83,499.91 | 27,542.76 | 714,199 |
| 2024-09-03 | 82,799.91 | 85,199.91 | 81,599.92 | 84,999.91 | 28,037.54 | 504,999 |
| 2024-09-02 | 77,799.92 | 89,799.91 | 77,199.92 | 83,299.91 | 27,476.79 | 2,528,189 |
| 2024-08-30 | 76,499.92 | 78,399.92 | 73,699.92 | 75,099.92 | 24,771.99 | 403,209 |
| 2024-08-29 | 75,599.92 | 77,599.92 | 74,599.92 | 75,999.92 | 25,068.86 | 158,460 |
| 2024-08-28 | 78,799.92 | 78,999.92 | 75,799.92 | 75,899.92 | 25,035.88 | 164,026 |
| 2024-08-27 | 76,199.92 | 78,499.92 | 75,799.92 | 78,199.92 | 25,794.54 | 152,467 |
| 2024-08-26 | 75,799.92 | 79,199.92 | 75,599.92 | 76,999.92 | 25,398.72 | 239,410 |
| 2024-08-23 | 74,799.92 | 75,899.92 | 73,299.92 | 74,999.92 | 24,739.01 | 231,401 |
| 2024-08-22 | 75,799.92 | 77,499.92 | 74,199.92 | 75,899.92 | 25,035.88 | 221,393 |
| 2024-08-21 | 74,499.92 | 76,899.92 | 72,699.92 | 75,499.92 | 24,903.94 | 261,717 |
| 2024-08-20 | 73,599.92 | 75,599.92 | 71,399.93 | 74,799.92 | 24,673.04 | 468,175 |
| 2024-08-19 | 79,899.92 | 80,199.92 | 75,699.92 | 75,899.92 | 25,035.88 | 661,477 |
| 2024-08-16 | 77,999.92 | 83,199.91 | 76,899.92 | 80,199.92 | 26,454.25 | 306,400 |
| 2024-08-14 | 77,499.92 | 80,299.92 | 76,199.92 | 76,799.92 | 25,332.74 | 161,584 |
| 2024-08-13 | 77,999.92 | 78,499.92 | 74,699.92 | 75,999.92 | 25,068.86 | 102,311 |
| 2024-08-12 | 74,099.92 | 78,299.92 | 74,099.92 | 77,999.92 | 25,728.57 | 150,903 |
| 2024-08-09 | 72,299.92 | 77,199.92 | 72,299.92 | 74,299.92 | 24,508.11 | 199,717 |
| 2024-08-08 | 72,999.92 | 73,499.92 | 70,599.93 | 70,999.93 | 23,419.59 | 151,552 |
| 2024-08-07 | 72,599.92 | 74,199.92 | 72,399.92 | 73,499.92 | 24,244.23 | 147,301 |
| 2024-08-06 | 69,999.93 | 77,399.92 | 69,999.93 | 73,599.92 | 24,277.21 | 325,231 |
| 2024-08-05 | 84,699.91 | 84,899.91 | 66,899.93 | 69,999.93 | 23,089.74 | 490,285 |
| 2024-08-02 | 88,599.91 | 88,599.91 | 84,699.91 | 85,799.91 | 28,301.43 | 134,393 |
| 2024-08-01 | 87,099.91 | 90,499.91 | 87,099.91 | 89,999.91 | 29,686.81 | 113,240 |
| 2024-07-31 | 87,299.91 | 88,399.91 | 86,399.91 | 86,499.91 | 28,532.32 | 84,183 |
| 2024-07-30 | 88,399.91 | 91,899.90 | 87,499.91 | 87,799.91 | 28,961.13 | 145,322 |
| 2024-07-29 | 87,299.91 | 89,099.91 | 87,099.91 | 88,399.91 | 29,159.04 | 82,498 |
| 2024-07-26 | 89,999.91 | 90,799.91 | 86,699.91 | 87,099.91 | 28,730.24 | 149,491 |
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.