Dsr Wire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 5,780.00 | 5,780.00 | 5,420.00 | 5,430.00 | 4,584.14 | 224,379 |
| 2022-06-10 | 5,860.00 | 5,940.00 | 5,770.00 | 5,920.00 | 4,997.81 | 55,077 |
| 2022-06-09 | 5,990.00 | 6,080.00 | 5,820.00 | 5,910.00 | 4,989.36 | 130,334 |
| 2022-06-08 | 6,050.00 | 6,320.00 | 6,040.00 | 6,080.00 | 5,132.88 | 191,770 |
| 2022-06-07 | 6,100.00 | 6,190.00 | 6,020.00 | 6,040.00 | 5,099.11 | 84,878 |
| 2022-06-03 | 6,120.00 | 6,170.00 | 5,960.00 | 6,150.00 | 5,191.98 | 110,941 |
| 2022-06-02 | 6,130.00 | 6,160.00 | 6,040.00 | 6,060.00 | 5,116.00 | 72,023 |
| 2022-06-01 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 5,217.30 | 0 |
| 2022-05-31 | 6,080.00 | 6,180.00 | 5,980.00 | 6,180.00 | 5,217.30 | 109,129 |
| 2022-05-30 | 5,920.00 | 6,070.00 | 5,880.00 | 6,070.00 | 5,124.44 | 115,115 |
| 2022-05-27 | 5,850.00 | 5,920.00 | 5,810.00 | 5,850.00 | 4,938.71 | 47,482 |
| 2022-05-26 | 5,950.00 | 5,990.00 | 5,750.00 | 5,780.00 | 4,879.61 | 136,614 |
| 2022-05-25 | 5,830.00 | 5,950.00 | 5,740.00 | 5,920.00 | 4,997.81 | 120,908 |
| 2022-05-24 | 6,100.00 | 6,190.00 | 5,770.00 | 5,810.00 | 4,904.94 | 287,992 |
| 2022-05-23 | 6,260.00 | 6,430.00 | 6,030.00 | 6,080.00 | 5,132.88 | 409,057 |
| 2022-05-22 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 5,301.73 | 0 |
| 2022-05-20 | 6,860.00 | 7,050.00 | 6,200.00 | 6,280.00 | 5,301.73 | 1,813,052 |
| 2022-05-19 | 6,200.00 | 6,660.00 | 6,140.00 | 6,620.00 | 5,588.76 | 643,535 |
| 2022-05-18 | 6,290.00 | 6,420.00 | 6,160.00 | 6,380.00 | 5,386.15 | 316,205 |
| 2022-05-17 | 6,400.00 | 6,510.00 | 6,270.00 | 6,320.00 | 5,335.49 | 451,000 |
| 2022-05-16 | 6,110.00 | 6,490.00 | 5,970.00 | 6,320.00 | 5,335.49 | 819,366 |
| 2022-05-13 | 5,750.00 | 6,050.00 | 5,720.00 | 5,940.00 | 5,014.69 | 273,411 |
| 2022-05-12 | 5,730.00 | 6,030.00 | 5,670.00 | 5,740.00 | 4,845.85 | 271,684 |
| 2022-05-11 | 5,930.00 | 6,070.00 | 5,760.00 | 5,800.00 | 4,896.50 | 244,077 |
| 2022-05-10 | 5,860.00 | 6,030.00 | 5,660.00 | 6,020.00 | 5,082.23 | 336,816 |
| 2022-05-09 | 6,220.00 | 6,310.00 | 5,920.00 | 6,050.00 | 5,107.55 | 322,243 |
| 2022-05-08 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 5,267.96 | 0 |
| 2022-05-06 | 6,480.00 | 6,490.00 | 6,230.00 | 6,240.00 | 5,267.96 | 424,496 |
| 2022-05-05 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 5,546.55 | 0 |
| 2022-05-04 | 6,690.00 | 6,820.00 | 6,460.00 | 6,570.00 | 5,546.55 | 1,145,625 |
| 2022-05-03 | 6,510.00 | 6,760.00 | 6,380.00 | 6,740.00 | 5,690.07 | 2,198,218 |
| 2022-05-02 | 6,380.00 | 7,350.00 | 6,340.00 | 6,500.00 | 5,487.46 | 7,628,373 |
| 2022-04-29 | 6,380.00 | 6,390.00 | 6,140.00 | 6,380.00 | 5,386.15 | 1,688,906 |
| 2022-04-28 | 5,570.00 | 6,970.00 | 5,460.00 | 6,500.00 | 5,487.46 | 17,364,701 |
| 2022-04-27 | 5,410.00 | 5,490.00 | 5,200.00 | 5,370.00 | 4,533.48 | 133,228 |
| 2022-04-26 | 5,270.00 | 5,500.00 | 5,270.00 | 5,470.00 | 4,617.90 | 100,955 |
| 2022-04-25 | 5,400.00 | 5,410.00 | 5,220.00 | 5,280.00 | 4,457.50 | 98,430 |
| 2022-04-24 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 4,592.58 | 0 |
| 2022-04-22 | 5,490.00 | 5,490.00 | 5,300.00 | 5,440.00 | 4,592.58 | 166,722 |
| 2022-04-21 | 5,570.00 | 5,600.00 | 5,390.00 | 5,560.00 | 4,693.88 | 120,979 |
| 2022-04-20 | 5,430.00 | 5,750.00 | 5,340.00 | 5,530.00 | 4,668.56 | 457,652 |
| 2022-04-19 | 5,300.00 | 5,430.00 | 5,230.00 | 5,400.00 | 4,558.81 | 115,883 |
| 2022-04-18 | 5,210.00 | 5,310.00 | 5,210.00 | 5,310.00 | 4,482.83 | 70,649 |
| 2022-04-15 | 5,150.00 | 5,210.00 | 5,120.00 | 5,210.00 | 4,398.41 | 37,686 |
| 2022-04-14 | 5,210.00 | 5,250.00 | 5,130.00 | 5,150.00 | 4,347.75 | 74,149 |
| 2022-04-13 | 5,100.00 | 5,280.00 | 5,100.00 | 5,170.00 | 4,364.64 | 86,303 |
| 2022-04-12 | 5,010.00 | 5,120.00 | 4,950.00 | 5,010.00 | 4,229.56 | 100,997 |
| 2022-04-11 | 5,230.00 | 5,250.00 | 5,080.00 | 5,090.00 | 4,297.10 | 144,074 |
| 2022-04-08 | 5,360.00 | 5,450.00 | 5,200.00 | 5,230.00 | 4,415.29 | 136,563 |
| 2022-04-07 | 5,520.00 | 5,550.00 | 5,330.00 | 5,360.00 | 4,525.04 | 132,015 |
| 2022-04-06 | 5,620.00 | 5,690.00 | 5,510.00 | 5,600.00 | 4,727.65 | 168,587 |
| 2022-04-05 | 5,730.00 | 5,730.00 | 5,520.00 | 5,630.00 | 4,752.98 | 171,841 |
| 2022-04-04 | 5,630.00 | 5,710.00 | 5,570.00 | 5,650.00 | 4,769.86 | 433,224 |
| 2022-04-01 | 5,410.00 | 5,630.00 | 5,380.00 | 5,530.00 | 4,668.56 | 303,637 |
| 2022-03-31 | 5,230.00 | 5,750.00 | 5,100.00 | 5,480.00 | 4,626.35 | 1,256,413 |
| 2022-03-30 | 5,230.00 | 5,470.00 | 5,160.00 | 5,330.00 | 4,499.71 | 232,998 |
| 2022-03-29 | 5,260.00 | 5,300.00 | 5,170.00 | 5,180.00 | 4,373.08 | 144,845 |
| 2022-03-28 | 5,190.00 | 5,360.00 | 5,140.00 | 5,280.00 | 4,457.50 | 208,146 |
| 2022-03-25 | 5,400.00 | 5,410.00 | 5,160.00 | 5,260.00 | 4,440.62 | 271,815 |
| 2022-03-24 | 5,550.00 | 5,570.00 | 5,350.00 | 5,360.00 | 4,525.04 | 399,294 |
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.