Dsr Wire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 4,705.00 | 5,180.00 | 4,700.00 | 4,820.00 | 4,034.12 | 806,532 |
| 2021-12-23 | 4,595.00 | 4,660.00 | 4,530.00 | 4,660.00 | 3,900.21 | 55,784 |
| 2021-12-22 | 4,555.00 | 4,555.00 | 4,495.00 | 4,550.00 | 3,808.14 | 69,808 |
| 2021-12-21 | 4,500.00 | 4,510.00 | 4,340.00 | 4,455.00 | 3,728.63 | 65,681 |
| 2021-12-20 | 4,600.00 | 4,620.00 | 4,510.00 | 4,520.00 | 3,783.03 | 35,896 |
| 2021-12-17 | 4,520.00 | 4,620.00 | 4,520.00 | 4,610.00 | 3,858.36 | 42,770 |
| 2021-12-16 | 4,580.00 | 4,650.00 | 4,525.00 | 4,570.00 | 3,824.88 | 28,817 |
| 2021-12-15 | 4,525.00 | 4,620.00 | 4,525.00 | 4,570.00 | 3,824.88 | 34,784 |
| 2021-12-14 | 4,610.00 | 4,630.00 | 4,490.00 | 4,580.00 | 3,833.25 | 56,496 |
| 2021-12-13 | 4,745.00 | 4,760.00 | 4,660.00 | 4,660.00 | 3,900.21 | 69,281 |
| 2021-12-10 | 4,740.00 | 4,760.00 | 4,690.00 | 4,745.00 | 3,971.35 | 38,217 |
| 2021-12-09 | 4,730.00 | 4,800.00 | 4,725.00 | 4,740.00 | 3,967.16 | 54,076 |
| 2021-12-08 | 4,745.00 | 4,800.00 | 4,720.00 | 4,770.00 | 3,992.27 | 50,180 |
| 2021-12-07 | 4,665.00 | 4,750.00 | 4,640.00 | 4,730.00 | 3,958.79 | 81,278 |
| 2021-12-06 | 4,550.00 | 4,670.00 | 4,465.00 | 4,665.00 | 3,904.39 | 55,354 |
| 2021-12-05 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 3,845.80 | 0 |
| 2021-12-03 | 4,490.00 | 4,595.00 | 4,480.00 | 4,595.00 | 3,845.80 | 30,983 |
| 2021-12-02 | 4,280.00 | 4,515.00 | 4,280.00 | 4,480.00 | 3,749.55 | 63,097 |
| 2021-12-01 | 4,235.00 | 4,450.00 | 4,105.00 | 4,400.00 | 3,682.60 | 99,923 |
| 2021-11-30 | 4,580.00 | 4,620.00 | 4,205.00 | 4,300.00 | 3,598.90 | 219,524 |
| 2021-11-29 | 4,515.00 | 4,680.00 | 4,515.00 | 4,535.00 | 3,795.59 | 104,922 |
| 2021-11-26 | 4,820.00 | 4,820.00 | 4,700.00 | 4,725.00 | 3,954.61 | 106,851 |
| 2021-11-25 | 4,920.00 | 4,920.00 | 4,720.00 | 4,800.00 | 4,017.38 | 150,792 |
| 2021-11-24 | 4,925.00 | 5,020.00 | 4,925.00 | 4,955.00 | 4,147.11 | 59,042 |
| 2021-11-23 | 4,910.00 | 5,050.00 | 4,895.00 | 4,940.00 | 4,134.55 | 79,951 |
| 2021-11-22 | 4,990.00 | 5,010.00 | 4,790.00 | 4,925.00 | 4,122.00 | 113,677 |
| 2021-11-19 | 5,050.00 | 5,070.00 | 4,955.00 | 4,990.00 | 4,176.40 | 95,561 |
| 2021-11-18 | 5,120.00 | 5,120.00 | 4,975.00 | 5,090.00 | 4,260.10 | 67,215 |
| 2021-11-17 | 5,280.00 | 5,280.00 | 5,040.00 | 5,120.00 | 4,285.20 | 72,047 |
| 2021-11-16 | 5,310.00 | 5,340.00 | 5,180.00 | 5,230.00 | 4,377.27 | 46,594 |
| 2021-11-15 | 5,260.00 | 5,330.00 | 5,230.00 | 5,310.00 | 4,444.23 | 52,892 |
| 2021-11-12 | 5,000.00 | 5,290.00 | 5,000.00 | 5,210.00 | 4,360.53 | 144,376 |
| 2021-11-11 | 5,100.00 | 5,240.00 | 4,960.00 | 5,000.00 | 4,184.77 | 193,210 |
| 2021-11-10 | 5,360.00 | 5,450.00 | 5,210.00 | 5,220.00 | 4,368.90 | 92,196 |
| 2021-11-09 | 5,500.00 | 5,650.00 | 5,310.00 | 5,360.00 | 4,486.07 | 158,521 |
| 2021-11-08 | 5,400.00 | 5,630.00 | 5,250.00 | 5,520.00 | 4,619.99 | 305,585 |
| 2021-11-05 | 6,110.00 | 6,320.00 | 4,475.00 | 5,460.00 | 4,569.77 | 1,041,536 |
| 2021-11-04 | 6,410.00 | 6,570.00 | 6,110.00 | 6,210.00 | 5,197.48 | 239,393 |
| 2021-11-03 | 6,580.00 | 6,670.00 | 6,390.00 | 6,410.00 | 5,364.87 | 172,698 |
| 2021-11-02 | 6,450.00 | 7,070.00 | 6,440.00 | 6,650.00 | 5,565.74 | 367,113 |
| 2021-11-01 | 6,570.00 | 6,680.00 | 6,310.00 | 6,500.00 | 5,440.20 | 250,222 |
| 2021-10-29 | 6,750.00 | 6,980.00 | 6,560.00 | 6,560.00 | 5,490.42 | 287,059 |
| 2021-10-28 | 7,010.00 | 7,130.00 | 6,750.00 | 6,780.00 | 5,674.55 | 283,659 |
| 2021-10-27 | 7,200.00 | 7,480.00 | 7,070.00 | 7,130.00 | 5,967.48 | 322,363 |
| 2021-10-26 | 7,370.00 | 7,480.00 | 7,170.00 | 7,270.00 | 6,084.65 | 391,969 |
| 2021-10-25 | 7,220.00 | 7,240.00 | 6,740.00 | 7,010.00 | 5,867.05 | 434,929 |
| 2021-10-24 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,109.76 | 0 |
| 2021-10-22 | 7,260.00 | 7,510.00 | 7,190.00 | 7,300.00 | 6,109.76 | 335,364 |
| 2021-10-21 | 7,960.00 | 7,960.00 | 7,300.00 | 7,300.00 | 6,109.76 | 501,304 |
| 2021-10-20 | 8,280.00 | 8,300.00 | 7,840.00 | 7,880.00 | 6,595.20 | 262,638 |
← NewerPage 21 of 21 · 1,250 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.