Dsr Wire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 5,990.00 | 6,030.00 | 5,850.00 | 5,910.00 | 5,049.24 | 1,869 |
| 2023-02-21 | 6,230.00 | 6,270.00 | 6,000.00 | 6,040.00 | 5,160.30 | 192 |
| 2023-02-20 | 5,840.00 | 6,170.00 | 5,840.00 | 6,090.00 | 5,203.02 | 13,682 |
| 2023-02-19 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 4,989.43 | 0 |
| 2023-02-17 | 5,720.00 | 5,950.00 | 5,710.00 | 5,840.00 | 4,989.43 | 2,076 |
| 2023-02-16 | 5,910.00 | 5,950.00 | 5,790.00 | 5,810.00 | 4,963.80 | 1,064 |
| 2023-02-15 | 6,250.00 | 6,270.00 | 5,840.00 | 5,960.00 | 5,091.95 | 3,207 |
| 2023-02-14 | 6,360.00 | 6,380.00 | 6,150.00 | 6,250.00 | 5,339.72 | 2,083 |
| 2023-02-13 | 6,150.00 | 6,340.00 | 6,100.00 | 6,330.00 | 5,408.06 | 6,802 |
| 2023-02-12 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,211.56 | 0 |
| 2023-02-10 | 6,210.00 | 6,360.00 | 5,800.00 | 6,100.00 | 5,211.56 | 5,686 |
| 2023-02-09 | 6,030.00 | 6,270.00 | 6,000.00 | 6,210.00 | 5,305.54 | 2,231 |
| 2023-02-08 | 5,940.00 | 6,100.00 | 5,860.00 | 6,100.00 | 5,211.56 | 6,442 |
| 2023-02-07 | 5,920.00 | 6,030.00 | 5,760.00 | 5,980.00 | 5,109.04 | 853 |
| 2023-02-06 | 5,670.00 | 6,230.00 | 5,670.00 | 5,930.00 | 5,066.32 | 4,361 |
| 2023-02-05 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 4,750.21 | 0 |
| 2023-02-03 | 5,590.00 | 5,620.00 | 5,510.00 | 5,560.00 | 4,750.21 | 835 |
| 2023-02-02 | 5,530.00 | 5,670.00 | 5,500.00 | 5,590.00 | 4,775.84 | 3,607 |
| 2023-02-01 | 5,520.00 | 5,590.00 | 5,460.00 | 5,480.00 | 4,681.86 | 213 |
| 2023-01-31 | 5,530.00 | 5,630.00 | 5,470.00 | 5,510.00 | 4,707.49 | 154 |
| 2023-01-30 | 5,460.00 | 5,560.00 | 5,420.00 | 5,510.00 | 4,707.49 | 176 |
| 2023-01-27 | 5,530.00 | 5,550.00 | 5,440.00 | 5,450.00 | 4,656.23 | 42,148 |
| 2023-01-26 | 5,450.00 | 5,510.00 | 5,370.00 | 5,510.00 | 4,707.49 | 1,690 |
| 2023-01-25 | 5,360.00 | 5,460.00 | 5,350.00 | 5,400.00 | 4,613.51 | 41,951 |
| 2023-01-20 | 5,320.00 | 5,490.00 | 5,310.00 | 5,360.00 | 4,579.34 | 57,060 |
| 2023-01-19 | 5,250.00 | 5,410.00 | 5,210.00 | 5,320.00 | 4,545.17 | 74,213 |
| 2023-01-18 | 5,300.00 | 5,330.00 | 5,130.00 | 5,270.00 | 4,502.45 | 77,141 |
| 2023-01-17 | 5,410.00 | 5,580.00 | 5,300.00 | 5,300.00 | 4,528.08 | 74,277 |
| 2023-01-16 | 5,430.00 | 5,540.00 | 5,300.00 | 5,410.00 | 4,622.06 | 105,413 |
| 2023-01-13 | 5,410.00 | 5,660.00 | 5,340.00 | 5,400.00 | 4,613.51 | 189,496 |
| 2023-01-12 | 5,210.00 | 5,990.00 | 5,210.00 | 5,400.00 | 4,613.51 | 1,254,891 |
| 2023-01-11 | 5,130.00 | 5,240.00 | 5,100.00 | 5,200.00 | 4,442.64 | 51,862 |
| 2023-01-10 | 5,120.00 | 5,200.00 | 5,090.00 | 5,120.00 | 4,374.30 | 28,160 |
| 2023-01-09 | 4,910.00 | 5,130.00 | 4,905.00 | 5,120.00 | 4,374.30 | 42,084 |
| 2023-01-06 | 4,795.00 | 4,940.00 | 4,795.00 | 4,860.00 | 4,152.16 | 38,769 |
| 2023-01-05 | 4,810.00 | 4,860.00 | 4,735.00 | 4,810.00 | 4,109.45 | 29,141 |
| 2023-01-04 | 4,595.00 | 4,770.00 | 4,455.00 | 4,760.00 | 4,066.73 | 42,417 |
| 2023-01-03 | 4,600.00 | 4,660.00 | 4,505.00 | 4,620.00 | 3,947.12 | 50,455 |
| 2023-01-02 | 4,775.00 | 4,830.00 | 4,615.00 | 4,660.00 | 3,981.29 | 39,329 |
| 2022-12-29 | 4,920.00 | 4,950.00 | 4,755.00 | 4,775.00 | 4,079.54 | 56,938 |
| 2022-12-28 | 5,070.00 | 5,120.00 | 4,980.00 | 5,000.00 | 4,271.77 | 38,381 |
| 2022-12-27 | 4,905.00 | 5,070.00 | 4,905.00 | 5,060.00 | 4,271.77 | 46,155 |
| 2022-12-26 | 4,985.00 | 5,030.00 | 4,860.00 | 4,950.00 | 4,178.91 | 49,852 |
| 2022-12-23 | 5,180.00 | 5,190.00 | 4,970.00 | 4,985.00 | 4,208.46 | 70,015 |
| 2022-12-22 | 5,140.00 | 5,220.00 | 5,140.00 | 5,180.00 | 4,373.08 | 20,568 |
| 2022-12-21 | 5,090.00 | 5,190.00 | 5,060.00 | 5,110.00 | 4,313.98 | 42,322 |
| 2022-12-20 | 5,250.00 | 5,250.00 | 5,040.00 | 5,070.00 | 4,280.22 | 72,712 |
| 2022-12-19 | 5,250.00 | 5,370.00 | 5,210.00 | 5,270.00 | 4,449.06 | 49,564 |
| 2022-12-16 | 5,390.00 | 5,450.00 | 5,250.00 | 5,310.00 | 4,482.83 | 44,256 |
| 2022-12-15 | 5,470.00 | 5,550.00 | 5,370.00 | 5,450.00 | 4,601.02 | 49,032 |
| 2022-12-14 | 5,380.00 | 5,510.00 | 5,360.00 | 5,470.00 | 4,617.90 | 36,041 |
| 2022-12-13 | 5,290.00 | 5,500.00 | 5,280.00 | 5,380.00 | 4,541.92 | 48,903 |
| 2022-12-12 | 5,390.00 | 5,390.00 | 5,290.00 | 5,330.00 | 4,499.71 | 31,130 |
| 2022-12-09 | 5,260.00 | 5,510.00 | 5,200.00 | 5,400.00 | 4,558.81 | 76,266 |
| 2022-12-08 | 5,400.00 | 5,450.00 | 5,230.00 | 5,250.00 | 4,432.18 | 90,993 |
| 2022-12-07 | 5,470.00 | 5,570.00 | 5,350.00 | 5,460.00 | 4,609.46 | 93,672 |
| 2022-12-06 | 5,570.00 | 5,570.00 | 5,380.00 | 5,530.00 | 4,668.56 | 104,861 |
| 2022-12-05 | 5,640.00 | 5,670.00 | 5,500.00 | 5,570.00 | 4,702.33 | 87,938 |
| 2022-12-02 | 5,810.00 | 5,810.00 | 5,510.00 | 5,640.00 | 4,761.42 | 134,203 |
| 2022-12-01 | 5,770.00 | 5,870.00 | 5,720.00 | 5,750.00 | 4,854.29 | 174,394 |
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.