Dsr Wire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-15 | 5,300.00 | 5,300.00 | 4,990.00 | 5,000.00 | 4,271.77 | 139,641 |
| 2023-05-12 | 5,270.00 | 5,560.00 | 5,150.00 | 5,220.00 | 4,459.73 | 141,926 |
| 2023-05-11 | 5,250.00 | 5,310.00 | 5,200.00 | 5,270.00 | 4,502.45 | 32,381 |
| 2023-05-10 | 5,190.00 | 5,270.00 | 5,190.00 | 5,190.00 | 4,434.10 | 17,719 |
| 2023-05-09 | 5,240.00 | 5,330.00 | 5,170.00 | 5,190.00 | 4,434.10 | 45,865 |
| 2023-05-08 | 5,220.00 | 5,360.00 | 5,220.00 | 5,280.00 | 4,510.99 | 45,942 |
| 2023-05-04 | 5,240.00 | 5,280.00 | 5,130.00 | 5,240.00 | 4,476.82 | 33,948 |
| 2023-05-03 | 5,310.00 | 5,350.00 | 5,240.00 | 5,240.00 | 4,476.82 | 32,520 |
| 2023-05-02 | 5,230.00 | 5,350.00 | 5,230.00 | 5,310.00 | 4,536.62 | 34,164 |
| 2023-04-28 | 5,350.00 | 5,400.00 | 5,190.00 | 5,220.00 | 4,459.73 | 90,950 |
| 2023-04-27 | 5,110.00 | 5,290.00 | 5,020.00 | 5,270.00 | 4,502.45 | 80,834 |
| 2023-04-26 | 5,170.00 | 5,270.00 | 5,090.00 | 5,110.00 | 4,365.75 | 63,577 |
| 2023-04-25 | 5,260.00 | 5,340.00 | 5,140.00 | 5,200.00 | 4,442.64 | 103,333 |
| 2023-04-24 | 5,340.00 | 5,370.00 | 5,230.00 | 5,260.00 | 4,493.91 | 74,369 |
| 2023-04-21 | 5,540.00 | 5,580.00 | 5,310.00 | 5,340.00 | 4,562.25 | 154,123 |
| 2023-04-20 | 5,790.00 | 5,790.00 | 5,550.00 | 5,600.00 | 4,784.39 | 130,430 |
| 2023-04-19 | 5,890.00 | 5,890.00 | 5,760.00 | 5,810.00 | 4,963.80 | 119,068 |
| 2023-04-18 | 5,960.00 | 5,960.00 | 5,750.00 | 5,920.00 | 5,057.78 | 142,057 |
| 2023-04-17 | 5,720.00 | 5,910.00 | 5,670.00 | 5,890.00 | 5,032.15 | 254,771 |
| 2023-04-16 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 4,827.10 | 0 |
| 2023-04-14 | 5,480.00 | 5,650.00 | 5,450.00 | 5,650.00 | 4,827.10 | 90,120 |
| 2023-04-13 | 5,450.00 | 5,600.00 | 5,340.00 | 5,480.00 | 4,681.86 | 66,765 |
| 2023-04-12 | 5,400.00 | 5,490.00 | 5,370.00 | 5,480.00 | 4,681.86 | 40,844 |
| 2023-04-11 | 5,260.00 | 5,460.00 | 5,250.00 | 5,400.00 | 4,613.51 | 30,927 |
| 2023-04-10 | 5,450.00 | 5,450.00 | 5,260.00 | 5,300.00 | 4,528.08 | 44,510 |
| 2023-04-07 | 5,440.00 | 5,460.00 | 5,400.00 | 5,450.00 | 4,656.23 | 22,695 |
| 2023-04-06 | 5,540.00 | 5,540.00 | 5,380.00 | 5,440.00 | 4,647.69 | 49,970 |
| 2023-04-05 | 5,560.00 | 5,580.00 | 5,470.00 | 5,470.00 | 4,673.32 | 52,067 |
| 2023-04-04 | 5,570.00 | 5,610.00 | 5,530.00 | 5,560.00 | 4,750.21 | 67,380 |
| 2023-04-03 | 5,460.00 | 5,590.00 | 5,400.00 | 5,500.00 | 4,698.95 | 69,441 |
| 2023-03-31 | 5,470.00 | 5,500.00 | 5,340.00 | 5,400.00 | 4,613.51 | 51,422 |
| 2023-03-30 | 5,430.00 | 5,480.00 | 5,370.00 | 5,470.00 | 4,673.32 | 35,729 |
| 2023-03-29 | 5,350.00 | 5,430.00 | 5,310.00 | 5,430.00 | 4,639.15 | 38,797 |
| 2023-03-28 | 5,220.00 | 5,380.00 | 5,160.00 | 5,350.00 | 4,570.80 | 52,003 |
| 2023-03-27 | 5,250.00 | 5,300.00 | 5,100.00 | 5,170.00 | 4,417.01 | 34,370 |
| 2023-03-26 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,485.36 | 0 |
| 2023-03-24 | 5,190.00 | 5,270.00 | 5,140.00 | 5,250.00 | 4,485.36 | 28,027 |
| 2023-03-23 | 5,280.00 | 5,320.00 | 5,160.00 | 5,190.00 | 4,434.10 | 62,375 |
| 2023-03-22 | 5,500.00 | 5,510.00 | 5,330.00 | 5,330.00 | 4,553.71 | 62,468 |
| 2023-03-21 | 5,480.00 | 5,510.00 | 5,390.00 | 5,500.00 | 4,698.95 | 37,713 |
| 2023-03-20 | 5,440.00 | 5,550.00 | 5,410.00 | 5,480.00 | 4,681.86 | 27,741 |
| 2023-03-17 | 5,440.00 | 5,490.00 | 5,400.00 | 5,450.00 | 4,656.23 | 46,886 |
| 2023-03-16 | 5,430.00 | 5,440.00 | 5,270.00 | 5,400.00 | 4,613.51 | 87,330 |
| 2023-03-15 | 5,250.00 | 5,450.00 | 5,250.00 | 5,430.00 | 4,639.15 | 86,910 |
| 2023-03-14 | 5,430.00 | 5,450.00 | 5,200.00 | 5,220.00 | 4,459.73 | 94,117 |
| 2023-03-13 | 5,410.00 | 5,530.00 | 5,290.00 | 5,500.00 | 4,698.95 | 123,363 |
| 2023-03-10 | 5,690.00 | 5,760.00 | 5,500.00 | 5,560.00 | 4,750.21 | 119,767 |
| 2023-03-09 | 5,840.00 | 5,850.00 | 5,660.00 | 5,820.00 | 4,972.34 | 148,210 |
| 2023-03-08 | 6,080.00 | 6,200.00 | 5,940.00 | 5,980.00 | 5,109.04 | 164,894 |
| 2023-03-07 | 6,090.00 | 6,130.00 | 6,010.00 | 6,080.00 | 5,194.48 | 142,689 |
| 2023-03-06 | 6,010.00 | 6,140.00 | 5,870.00 | 6,130.00 | 5,237.19 | 186,773 |
| 2023-03-05 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,117.58 | 0 |
| 2023-03-03 | 5,890.00 | 6,000.00 | 5,870.00 | 5,990.00 | 5,117.58 | 90,805 |
| 2023-03-02 | 5,710.00 | 5,890.00 | 5,710.00 | 5,870.00 | 5,015.06 | 144,953 |
| 2023-03-01 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 4,878.36 | 0 |
| 2023-02-28 | 5,770.00 | 5,810.00 | 5,700.00 | 5,710.00 | 4,878.36 | 83,190 |
| 2023-02-27 | 5,840.00 | 5,860.00 | 5,610.00 | 5,780.00 | 4,938.17 | 87,725 |
| 2023-02-26 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,040.69 | 0 |
| 2023-02-24 | 6,050.00 | 6,050.00 | 5,770.00 | 5,900.00 | 5,040.69 | 136,574 |
| 2023-02-23 | 5,910.00 | 6,140.00 | 5,880.00 | 6,040.00 | 5,160.30 | 1,006 |
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.