Dsr Wire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,700.00 | 5,700.00 | 5,500.00 | 5,590.00 | 5,590.00 | 15,698 |
| 2026-07-15 | 5,670.00 | 5,710.00 | 5,540.00 | 5,600.00 | 5,600.00 | 62,464 |
| 2026-07-14 | 5,500.00 | 5,640.00 | 5,470.00 | 5,640.00 | 5,640.00 | 53,285 |
| 2026-07-13 | 5,520.00 | 5,640.00 | 5,460.00 | 5,520.00 | 5,520.00 | 31,528 |
| 2026-07-10 | 5,470.00 | 5,630.00 | 5,270.00 | 5,520.00 | 5,520.00 | 33,096 |
| 2026-07-09 | 5,520.00 | 5,630.00 | 5,340.00 | 5,440.00 | 5,440.00 | 25,457 |
| 2026-07-08 | 5,440.00 | 5,650.00 | 5,350.00 | 5,540.00 | 5,540.00 | 52,907 |
| 2026-07-07 | 5,580.00 | 5,640.00 | 5,400.00 | 5,460.00 | 5,460.00 | 40,422 |
| 2026-07-06 | 5,700.00 | 5,800.00 | 5,470.00 | 5,600.00 | 5,600.00 | 72,454 |
| 2026-07-03 | 5,450.00 | 5,650.00 | 5,420.00 | 5,600.00 | 5,600.00 | 50,279 |
| 2026-07-02 | 5,550.00 | 5,610.00 | 5,370.00 | 5,540.00 | 5,540.00 | 42,173 |
| 2026-07-01 | 5,550.00 | 5,610.00 | 5,330.00 | 5,570.00 | 5,570.00 | 80,699 |
| 2026-06-30 | 5,350.00 | 5,750.00 | 5,180.00 | 5,610.00 | 5,610.00 | 246,944 |
| 2026-06-29 | 5,100.00 | 5,370.00 | 5,030.00 | 5,220.00 | 5,220.00 | 171,889 |
| 2026-06-26 | 4,980.00 | 5,090.00 | 4,850.00 | 5,040.00 | 5,040.00 | 40,508 |
| 2026-06-25 | 5,030.00 | 5,180.00 | 4,940.00 | 5,000.00 | 5,000.00 | 72,112 |
| 2026-06-24 | 4,900.00 | 5,340.00 | 4,760.00 | 5,050.00 | 5,050.00 | 202,235 |
| 2026-06-23 | 5,100.00 | 5,470.00 | 4,860.00 | 4,890.00 | 4,890.00 | 172,481 |
| 2026-06-22 | 5,110.00 | 5,110.00 | 4,990.00 | 5,030.00 | 5,030.00 | 14,078 |
| 2026-06-19 | 5,190.00 | 5,190.00 | 4,935.00 | 5,030.00 | 5,030.00 | 38,222 |
| 2026-06-18 | 5,230.00 | 5,240.00 | 5,110.00 | 5,230.00 | 5,230.00 | 20,705 |
| 2026-06-17 | 5,300.00 | 5,420.00 | 5,220.00 | 5,230.00 | 5,230.00 | 43,496 |
| 2026-06-16 | 5,290.00 | 5,370.00 | 5,260.00 | 5,300.00 | 5,300.00 | 53,077 |
| 2026-06-15 | 5,290.00 | 5,350.00 | 5,220.00 | 5,290.00 | 5,290.00 | 25,455 |
| 2026-06-12 | 5,180.00 | 5,330.00 | 5,180.00 | 5,290.00 | 5,290.00 | 33,526 |
| 2026-06-11 | 5,080.00 | 5,170.00 | 5,060.00 | 5,170.00 | 5,170.00 | 23,705 |
| 2026-06-10 | 5,210.00 | 5,210.00 | 5,060.00 | 5,080.00 | 5,080.00 | 15,621 |
| 2026-06-09 | 4,995.00 | 5,330.00 | 4,950.00 | 5,210.00 | 5,210.00 | 76,879 |
| 2026-06-08 | 5,020.00 | 5,020.00 | 4,875.00 | 4,990.00 | 4,990.00 | 45,579 |
| 2026-06-05 | 4,980.00 | 5,110.00 | 4,920.00 | 5,110.00 | 5,110.00 | 34,853 |
| 2026-06-04 | 5,140.00 | 5,200.00 | 4,980.00 | 5,010.00 | 5,010.00 | 44,949 |
| 2026-06-02 | 5,040.00 | 5,140.00 | 4,850.00 | 5,140.00 | 5,140.00 | 65,184 |
| 2026-06-01 | 5,100.00 | 5,130.00 | 4,925.00 | 5,040.00 | 5,040.00 | 71,043 |
| 2026-05-29 | 5,260.00 | 5,380.00 | 5,120.00 | 5,130.00 | 5,130.00 | 41,365 |
| 2026-05-28 | 5,450.00 | 5,450.00 | 5,100.00 | 5,230.00 | 5,230.00 | 34,961 |
| 2026-05-27 | 5,390.00 | 5,390.00 | 5,220.00 | 5,300.00 | 5,300.00 | 57,834 |
| 2026-05-26 | 5,650.00 | 5,730.00 | 5,350.00 | 5,380.00 | 5,380.00 | 61,453 |
| 2026-05-22 | 5,380.00 | 5,600.00 | 5,380.00 | 5,600.00 | 5,600.00 | 71,834 |
| 2026-05-21 | 5,310.00 | 5,380.00 | 5,310.00 | 5,370.00 | 5,370.00 | 33,247 |
| 2026-05-20 | 5,390.00 | 5,400.00 | 5,270.00 | 5,310.00 | 5,310.00 | 33,102 |
| 2026-05-19 | 5,330.00 | 5,440.00 | 5,250.00 | 5,380.00 | 5,380.00 | 60,068 |
| 2026-05-18 | 5,180.00 | 5,550.00 | 5,100.00 | 5,320.00 | 5,320.00 | 162,654 |
| 2026-05-15 | 5,180.00 | 5,250.00 | 5,020.00 | 5,180.00 | 5,180.00 | 43,744 |
| 2026-05-14 | 5,050.00 | 5,260.00 | 5,050.00 | 5,180.00 | 5,180.00 | 46,966 |
| 2026-05-13 | 5,090.00 | 5,140.00 | 5,000.00 | 5,050.00 | 5,050.00 | 68,850 |
| 2026-05-12 | 5,250.00 | 5,250.00 | 5,060.00 | 5,140.00 | 5,140.00 | 81,094 |
| 2026-05-11 | 5,630.00 | 5,630.00 | 5,140.00 | 5,160.00 | 5,160.00 | 127,118 |
| 2026-05-08 | 5,600.00 | 5,670.00 | 5,430.00 | 5,500.00 | 5,500.00 | 48,336 |
| 2026-05-07 | 5,600.00 | 5,850.00 | 5,500.00 | 5,600.00 | 5,600.00 | 126,933 |
| 2026-05-06 | 5,850.00 | 5,880.00 | 5,570.00 | 5,600.00 | 5,600.00 | 147,663 |
| 2026-05-04 | 5,640.00 | 5,810.00 | 5,640.00 | 5,730.00 | 5,730.00 | 62,037 |
| 2026-04-30 | 5,720.00 | 5,760.00 | 5,620.00 | 5,640.00 | 5,640.00 | 41,361 |
| 2026-04-29 | 5,720.00 | 5,750.00 | 5,590.00 | 5,720.00 | 5,720.00 | 60,247 |
| 2026-04-28 | 5,700.00 | 5,810.00 | 5,580.00 | 5,680.00 | 5,680.00 | 111,075 |
| 2026-04-27 | 5,720.00 | 5,800.00 | 5,610.00 | 5,700.00 | 5,700.00 | 69,454 |
| 2026-04-24 | 5,360.00 | 5,700.00 | 5,360.00 | 5,660.00 | 5,660.00 | 56,111 |
| 2026-04-23 | 5,450.00 | 5,460.00 | 5,340.00 | 5,410.00 | 5,410.00 | 39,811 |
| 2026-04-22 | 5,470.00 | 5,490.00 | 5,360.00 | 5,450.00 | 5,450.00 | 24,579 |
| 2026-04-21 | 5,600.00 | 5,740.00 | 5,430.00 | 5,450.00 | 5,450.00 | 64,618 |
| 2026-04-20 | 5,530.00 | 5,540.00 | 5,410.00 | 5,530.00 | 5,530.00 | 42,464 |
← NewerPage 2 of 2 · 120 trading days
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.