Dsr Wire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 4,525.00 | 4,525.00 | 4,405.00 | 4,490.00 | 3,836.05 | 14,017 |
| 2023-08-04 | 4,465.00 | 4,495.00 | 4,440.00 | 4,480.00 | 3,827.51 | 15,324 |
| 2023-08-03 | 4,540.00 | 4,555.00 | 4,400.00 | 4,440.00 | 3,793.33 | 34,050 |
| 2023-08-02 | 4,525.00 | 4,575.00 | 4,465.00 | 4,540.00 | 3,878.77 | 32,122 |
| 2023-08-01 | 4,510.00 | 4,530.00 | 4,470.00 | 4,525.00 | 3,865.95 | 31,682 |
| 2023-07-31 | 4,465.00 | 4,500.00 | 4,420.00 | 4,500.00 | 3,844.60 | 21,879 |
| 2023-07-28 | 4,340.00 | 4,475.00 | 4,330.00 | 4,415.00 | 3,771.98 | 27,535 |
| 2023-07-27 | 4,200.00 | 4,355.00 | 4,200.00 | 4,330.00 | 3,699.36 | 36,038 |
| 2023-07-26 | 4,335.00 | 4,370.00 | 4,170.00 | 4,255.00 | 3,635.28 | 108,466 |
| 2023-07-25 | 4,340.00 | 4,445.00 | 4,340.00 | 4,370.00 | 3,733.53 | 42,319 |
| 2023-07-24 | 4,475.00 | 4,475.00 | 4,350.00 | 4,375.00 | 3,737.80 | 60,613 |
| 2023-07-21 | 4,710.00 | 4,720.00 | 4,395.00 | 4,480.00 | 3,827.51 | 75,677 |
| 2023-07-20 | 4,500.00 | 4,600.00 | 4,445.00 | 4,600.00 | 3,930.03 | 39,723 |
| 2023-07-19 | 4,575.00 | 4,575.00 | 4,450.00 | 4,450.00 | 3,801.88 | 59,527 |
| 2023-07-18 | 4,675.00 | 4,685.00 | 4,550.00 | 4,570.00 | 3,904.40 | 48,473 |
| 2023-07-17 | 4,645.00 | 4,700.00 | 4,635.00 | 4,650.00 | 3,972.75 | 24,384 |
| 2023-07-14 | 4,780.00 | 4,780.00 | 4,660.00 | 4,660.00 | 3,981.29 | 42,982 |
| 2023-07-13 | 4,700.00 | 4,755.00 | 4,670.00 | 4,755.00 | 4,062.46 | 19,927 |
| 2023-07-12 | 4,765.00 | 4,785.00 | 4,685.00 | 4,685.00 | 4,002.65 | 41,738 |
| 2023-07-11 | 4,820.00 | 4,835.00 | 4,750.00 | 4,765.00 | 4,071.00 | 19,692 |
| 2023-07-10 | 4,715.00 | 4,805.00 | 4,680.00 | 4,795.00 | 4,096.63 | 18,696 |
| 2023-07-09 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 4,036.83 | 0 |
| 2023-07-07 | 4,750.00 | 4,770.00 | 4,650.00 | 4,725.00 | 4,036.83 | 32,319 |
| 2023-07-06 | 4,885.00 | 4,900.00 | 4,765.00 | 4,770.00 | 4,075.27 | 35,649 |
| 2023-07-05 | 4,900.00 | 4,950.00 | 4,835.00 | 4,860.00 | 4,152.16 | 26,058 |
| 2023-07-04 | 4,920.00 | 4,955.00 | 4,875.00 | 4,900.00 | 4,186.34 | 24,312 |
| 2023-07-03 | 4,830.00 | 4,945.00 | 4,805.00 | 4,900.00 | 4,186.34 | 49,895 |
| 2023-06-30 | 4,825.00 | 4,850.00 | 4,770.00 | 4,830.00 | 4,126.53 | 23,146 |
| 2023-06-29 | 4,895.00 | 4,920.00 | 4,805.00 | 4,850.00 | 4,143.62 | 39,000 |
| 2023-06-28 | 4,915.00 | 4,945.00 | 4,850.00 | 4,895.00 | 4,182.07 | 30,627 |
| 2023-06-27 | 4,850.00 | 4,925.00 | 4,835.00 | 4,900.00 | 4,186.34 | 27,725 |
| 2023-06-26 | 4,835.00 | 4,930.00 | 4,805.00 | 4,850.00 | 4,143.62 | 25,848 |
| 2023-06-23 | 4,880.00 | 4,920.00 | 4,825.00 | 4,855.00 | 4,147.89 | 31,607 |
| 2023-06-22 | 4,890.00 | 4,940.00 | 4,860.00 | 4,895.00 | 4,182.07 | 43,541 |
| 2023-06-21 | 4,940.00 | 4,965.00 | 4,905.00 | 4,905.00 | 4,190.61 | 30,894 |
| 2023-06-20 | 4,995.00 | 5,010.00 | 4,910.00 | 4,945.00 | 4,224.78 | 45,175 |
| 2023-06-19 | 4,975.00 | 5,020.00 | 4,925.00 | 4,990.00 | 4,263.23 | 32,815 |
| 2023-06-16 | 4,915.00 | 5,020.00 | 4,915.00 | 4,930.00 | 4,211.97 | 33,622 |
| 2023-06-15 | 4,955.00 | 5,010.00 | 4,905.00 | 4,915.00 | 4,199.15 | 52,428 |
| 2023-06-14 | 5,060.00 | 5,090.00 | 4,950.00 | 4,950.00 | 4,229.06 | 98,408 |
| 2023-06-13 | 5,040.00 | 5,400.00 | 5,030.00 | 5,080.00 | 4,340.12 | 381,192 |
| 2023-06-12 | 4,985.00 | 5,030.00 | 4,950.00 | 5,010.00 | 4,280.32 | 23,217 |
| 2023-06-09 | 5,000.00 | 5,040.00 | 4,975.00 | 4,985.00 | 4,258.96 | 40,154 |
| 2023-06-08 | 4,955.00 | 5,040.00 | 4,955.00 | 5,010.00 | 4,280.32 | 31,061 |
| 2023-06-07 | 5,040.00 | 5,080.00 | 4,990.00 | 5,000.00 | 4,271.77 | 22,740 |
| 2023-06-05 | 4,990.00 | 5,060.00 | 4,990.00 | 5,010.00 | 4,280.32 | 30,312 |
| 2023-06-02 | 5,000.00 | 5,030.00 | 4,970.00 | 5,020.00 | 4,288.86 | 39,688 |
| 2023-06-01 | 4,885.00 | 5,030.00 | 4,820.00 | 5,030.00 | 4,297.40 | 104,912 |
| 2023-05-31 | 4,935.00 | 4,960.00 | 4,855.00 | 4,885.00 | 4,173.52 | 45,881 |
| 2023-05-30 | 4,860.00 | 4,940.00 | 4,840.00 | 4,940.00 | 4,220.51 | 32,937 |
| 2023-05-26 | 4,990.00 | 4,990.00 | 4,855.00 | 4,860.00 | 4,152.16 | 74,541 |
| 2023-05-25 | 5,000.00 | 5,050.00 | 4,960.00 | 4,990.00 | 4,263.23 | 76,974 |
| 2023-05-24 | 5,040.00 | 5,100.00 | 4,985.00 | 5,000.00 | 4,271.77 | 62,556 |
| 2023-05-23 | 5,130.00 | 5,170.00 | 5,060.00 | 5,060.00 | 4,323.03 | 64,280 |
| 2023-05-22 | 5,130.00 | 5,210.00 | 5,110.00 | 5,150.00 | 4,399.93 | 64,559 |
| 2023-05-19 | 5,110.00 | 5,170.00 | 5,100.00 | 5,130.00 | 4,382.84 | 68,792 |
| 2023-05-18 | 5,030.00 | 5,460.00 | 5,030.00 | 5,090.00 | 4,348.66 | 265,198 |
| 2023-05-17 | 4,985.00 | 5,110.00 | 4,930.00 | 5,020.00 | 4,288.86 | 96,853 |
| 2023-05-16 | 4,940.00 | 5,060.00 | 4,920.00 | 4,985.00 | 4,258.96 | 82,329 |
| 2023-05-15 | 5,300.00 | 5,300.00 | 4,990.00 | 5,000.00 | 4,271.77 | 139,641 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 430.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.