Dsr Wire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 5,080.00 | 5,080.00 | 4,970.00 | 5,000.00 | 4,221.12 | 92,190 |
| 2022-09-01 | 5,180.00 | 5,180.00 | 4,975.00 | 5,070.00 | 4,280.22 | 224,611 |
| 2022-08-31 | 5,130.00 | 5,240.00 | 5,080.00 | 5,200.00 | 4,389.96 | 120,124 |
| 2022-08-30 | 5,250.00 | 5,360.00 | 5,140.00 | 5,180.00 | 4,373.08 | 176,768 |
| 2022-08-29 | 5,300.00 | 5,420.00 | 5,150.00 | 5,250.00 | 4,432.18 | 211,166 |
| 2022-08-28 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 4,668.56 | 0 |
| 2022-08-26 | 5,720.00 | 5,720.00 | 5,490.00 | 5,530.00 | 4,668.56 | 278,091 |
| 2022-08-25 | 5,640.00 | 5,760.00 | 5,530.00 | 5,690.00 | 4,803.63 | 380,847 |
| 2022-08-24 | 5,050.00 | 5,750.00 | 5,010.00 | 5,530.00 | 4,668.56 | 1,798,439 |
| 2022-08-23 | 4,950.00 | 5,930.00 | 4,935.00 | 4,975.00 | 4,200.01 | 4,551,159 |
| 2022-08-22 | 5,070.00 | 5,150.00 | 5,020.00 | 5,050.00 | 4,263.33 | 71,335 |
| 2022-08-21 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 4,364.64 | 0 |
| 2022-08-19 | 5,220.00 | 5,310.00 | 5,170.00 | 5,170.00 | 4,364.64 | 44,238 |
| 2022-08-18 | 5,260.00 | 5,260.00 | 5,100.00 | 5,260.00 | 4,440.62 | 125,749 |
| 2022-08-17 | 5,310.00 | 5,390.00 | 5,220.00 | 5,260.00 | 4,440.62 | 93,440 |
| 2022-08-16 | 5,650.00 | 5,650.00 | 5,310.00 | 5,360.00 | 4,525.04 | 260,656 |
| 2022-08-12 | 5,430.00 | 5,440.00 | 5,350.00 | 5,360.00 | 4,525.04 | 46,545 |
| 2022-08-11 | 5,330.00 | 5,460.00 | 5,310.00 | 5,430.00 | 4,584.14 | 117,825 |
| 2022-08-10 | 5,220.00 | 5,350.00 | 5,220.00 | 5,330.00 | 4,499.71 | 50,987 |
| 2022-08-09 | 5,230.00 | 5,290.00 | 5,160.00 | 5,220.00 | 4,406.85 | 42,394 |
| 2022-08-08 | 5,280.00 | 5,310.00 | 5,220.00 | 5,250.00 | 4,432.18 | 40,018 |
| 2022-08-05 | 5,320.00 | 5,320.00 | 5,240.00 | 5,280.00 | 4,457.50 | 41,712 |
| 2022-08-04 | 5,300.00 | 5,330.00 | 5,240.00 | 5,260.00 | 4,440.62 | 59,025 |
| 2022-08-03 | 5,290.00 | 5,330.00 | 5,240.00 | 5,300.00 | 4,474.39 | 149,055 |
| 2022-08-02 | 5,060.00 | 5,260.00 | 5,050.00 | 5,250.00 | 4,432.18 | 111,347 |
| 2022-08-01 | 5,050.00 | 5,160.00 | 5,030.00 | 5,140.00 | 4,339.31 | 56,358 |
| 2022-07-29 | 5,030.00 | 5,100.00 | 5,010.00 | 5,020.00 | 4,238.00 | 46,910 |
| 2022-07-28 | 5,030.00 | 5,060.00 | 4,995.00 | 5,010.00 | 4,229.56 | 37,665 |
| 2022-07-27 | 4,870.00 | 5,040.00 | 4,870.00 | 4,990.00 | 4,212.68 | 74,730 |
| 2022-07-26 | 4,800.00 | 4,890.00 | 4,800.00 | 4,870.00 | 4,111.37 | 21,492 |
| 2022-07-25 | 4,820.00 | 4,850.00 | 4,800.00 | 4,820.00 | 4,069.16 | 18,936 |
| 2022-07-22 | 4,885.00 | 4,900.00 | 4,810.00 | 4,835.00 | 4,081.82 | 28,200 |
| 2022-07-21 | 4,885.00 | 4,885.00 | 4,820.00 | 4,860.00 | 4,102.93 | 40,239 |
| 2022-07-20 | 4,920.00 | 4,920.00 | 4,830.00 | 4,835.00 | 4,081.82 | 36,563 |
| 2022-07-19 | 4,775.00 | 4,860.00 | 4,740.00 | 4,835.00 | 4,081.82 | 38,328 |
| 2022-07-18 | 4,680.00 | 4,800.00 | 4,650.00 | 4,770.00 | 4,026.95 | 46,153 |
| 2022-07-15 | 4,645.00 | 4,800.00 | 4,515.00 | 4,640.00 | 3,917.20 | 106,856 |
| 2022-07-14 | 4,665.00 | 4,735.00 | 4,605.00 | 4,645.00 | 3,921.42 | 44,942 |
| 2022-07-13 | 4,615.00 | 4,715.00 | 4,550.00 | 4,665.00 | 3,938.30 | 44,920 |
| 2022-07-12 | 4,795.00 | 4,795.00 | 4,600.00 | 4,615.00 | 3,896.09 | 49,641 |
| 2022-07-11 | 4,825.00 | 4,915.00 | 4,755.00 | 4,795.00 | 4,048.05 | 39,211 |
| 2022-07-08 | 4,790.00 | 4,880.00 | 4,770.00 | 4,795.00 | 4,048.05 | 35,495 |
| 2022-07-07 | 4,650.00 | 4,765.00 | 4,650.00 | 4,765.00 | 4,022.73 | 38,569 |
| 2022-07-06 | 4,835.00 | 4,835.00 | 4,625.00 | 4,685.00 | 3,955.19 | 28,106 |
| 2022-07-05 | 4,560.00 | 4,790.00 | 4,560.00 | 4,770.00 | 4,026.95 | 46,957 |
| 2022-07-04 | 4,735.00 | 4,765.00 | 4,480.00 | 4,560.00 | 3,849.66 | 63,721 |
| 2022-07-01 | 4,880.00 | 4,950.00 | 4,670.00 | 4,690.00 | 3,959.41 | 61,191 |
| 2022-06-30 | 5,000.00 | 5,000.00 | 4,800.00 | 4,930.00 | 4,162.02 | 55,236 |
| 2022-06-29 | 4,830.00 | 4,945.00 | 4,705.00 | 4,925.00 | 4,157.80 | 45,070 |
| 2022-06-28 | 4,785.00 | 4,860.00 | 4,725.00 | 4,835.00 | 4,081.82 | 39,112 |
| 2022-06-27 | 4,575.00 | 4,815.00 | 4,575.00 | 4,765.00 | 4,022.73 | 59,116 |
| 2022-06-24 | 4,270.00 | 4,540.00 | 4,250.00 | 4,535.00 | 3,828.56 | 115,333 |
| 2022-06-23 | 4,500.00 | 4,580.00 | 4,245.00 | 4,305.00 | 3,634.38 | 195,136 |
| 2022-06-22 | 4,820.00 | 4,945.00 | 4,530.00 | 4,530.00 | 3,824.33 | 88,378 |
| 2022-06-21 | 4,715.00 | 4,890.00 | 4,635.00 | 4,800.00 | 4,052.27 | 86,670 |
| 2022-06-20 | 5,130.00 | 5,150.00 | 4,390.00 | 4,715.00 | 3,980.52 | 160,949 |
| 2022-06-17 | 4,895.00 | 5,130.00 | 4,835.00 | 5,120.00 | 4,322.43 | 90,749 |
| 2022-06-16 | 5,180.00 | 5,320.00 | 5,080.00 | 5,100.00 | 4,305.54 | 84,149 |
| 2022-06-15 | 5,200.00 | 5,310.00 | 5,020.00 | 5,030.00 | 4,246.45 | 151,437 |
| 2022-06-14 | 5,350.00 | 5,380.00 | 5,120.00 | 5,290.00 | 4,465.94 | 165,250 |
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.