Dsr Wire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,370.00 | 5,390.00 | 5,230.00 | 5,350.00 | 5,350.00 | 16,947 |
| 2026-10-15 | 5,300.00 | 5,380.00 | 5,160.00 | 5,260.00 | 5,260.00 | 17,458 |
| 2026-10-14 | 5,400.00 | 5,420.00 | 5,270.00 | 5,340.00 | 5,340.00 | 9,825 |
| 2026-10-13 | 5,310.00 | 5,350.00 | 4,960.00 | 5,290.00 | 5,290.00 | 58,345 |
| 2026-10-12 | 5,390.00 | 5,490.00 | 5,230.00 | 5,310.00 | 5,310.00 | 23,051 |
| 2026-10-08 | 5,590.00 | 5,590.00 | 5,350.00 | 5,390.00 | 5,390.00 | 6,645 |
| 2026-10-07 | 5,490.00 | 5,490.00 | 5,360.00 | 5,410.00 | 5,410.00 | 21,807 |
| 2026-10-06 | 5,450.00 | 5,480.00 | 5,380.00 | 5,440.00 | 5,440.00 | 9,702 |
| 2026-10-02 | 5,490.00 | 5,570.00 | 5,410.00 | 5,450.00 | 5,450.00 | 17,417 |
| 2026-10-01 | 5,700.00 | 5,970.00 | 5,400.00 | 5,490.00 | 5,490.00 | 161,154 |
| 2026-09-30 | 5,400.00 | 5,450.00 | 5,370.00 | 5,440.00 | 5,440.00 | 23,781 |
| 2026-09-29 | 5,500.00 | 5,550.00 | 5,350.00 | 5,430.00 | 5,430.00 | 23,098 |
| 2026-09-28 | 5,360.00 | 5,450.00 | 5,340.00 | 5,420.00 | 5,420.00 | 22,007 |
| 2026-09-23 | 5,350.00 | 5,450.00 | 5,320.00 | 5,360.00 | 5,360.00 | 12,818 |
| 2026-09-22 | 5,440.00 | 5,450.00 | 5,320.00 | 5,350.00 | 5,350.00 | 20,997 |
| 2026-09-21 | 5,410.00 | 5,480.00 | 5,370.00 | 5,400.00 | 5,400.00 | 17,471 |
| 2026-09-18 | 5,340.00 | 5,400.00 | 5,270.00 | 5,400.00 | 5,400.00 | 30,143 |
| 2026-09-17 | 5,210.00 | 5,470.00 | 5,210.00 | 5,250.00 | 5,250.00 | 10,342 |
| 2026-09-16 | 5,440.00 | 5,440.00 | 5,190.00 | 5,270.00 | 5,270.00 | 20,063 |
| 2026-09-15 | 5,410.00 | 5,410.00 | 5,210.00 | 5,250.00 | 5,250.00 | 33,055 |
| 2026-09-14 | 5,270.00 | 5,370.00 | 5,270.00 | 5,290.00 | 5,290.00 | 7,436 |
| 2026-09-11 | 5,320.00 | 5,370.00 | 5,280.00 | 5,300.00 | 5,300.00 | 10,465 |
| 2026-09-10 | 5,390.00 | 5,420.00 | 5,270.00 | 5,360.00 | 5,360.00 | 9,694 |
| 2026-09-09 | 5,330.00 | 5,430.00 | 5,300.00 | 5,390.00 | 5,390.00 | 12,545 |
| 2026-09-08 | 5,390.00 | 5,440.00 | 5,310.00 | 5,330.00 | 5,330.00 | 19,308 |
| 2026-09-07 | 5,580.00 | 5,600.00 | 5,390.00 | 5,390.00 | 5,390.00 | 39,524 |
| 2026-09-04 | 5,540.00 | 5,590.00 | 5,460.00 | 5,550.00 | 5,550.00 | 24,908 |
| 2026-09-03 | 5,610.00 | 5,720.00 | 5,490.00 | 5,630.00 | 5,630.00 | 21,934 |
| 2026-09-02 | 5,620.00 | 5,640.00 | 5,340.00 | 5,640.00 | 5,640.00 | 16,712 |
| 2026-09-01 | 5,570.00 | 5,640.00 | 5,500.00 | 5,620.00 | 5,620.00 | 11,925 |
| 2026-08-31 | 5,500.00 | 5,580.00 | 5,380.00 | 5,570.00 | 5,570.00 | 20,267 |
| 2026-08-28 | 5,430.00 | 5,520.00 | 5,370.00 | 5,500.00 | 5,500.00 | 46,772 |
| 2026-08-27 | 5,620.00 | 5,620.00 | 5,370.00 | 5,390.00 | 5,390.00 | 25,268 |
| 2026-08-26 | 5,550.00 | 5,600.00 | 5,450.00 | 5,560.00 | 5,560.00 | 17,127 |
| 2026-08-25 | 5,450.00 | 5,520.00 | 5,320.00 | 5,520.00 | 5,520.00 | 9,502 |
| 2026-08-24 | 5,450.00 | 5,740.00 | 5,360.00 | 5,450.00 | 5,450.00 | 17,773 |
| 2026-08-21 | 5,500.00 | 5,540.00 | 5,370.00 | 5,450.00 | 5,450.00 | 30,049 |
| 2026-08-20 | 5,690.00 | 5,690.00 | 5,460.00 | 5,570.00 | 5,570.00 | 62,522 |
| 2026-08-19 | 5,780.00 | 5,900.00 | 5,610.00 | 5,760.00 | 5,760.00 | 28,575 |
| 2026-08-18 | 5,950.00 | 5,960.00 | 5,670.00 | 5,820.00 | 5,820.00 | 104,404 |
| 2026-08-14 | 5,890.00 | 6,050.00 | 5,840.00 | 5,970.00 | 5,970.00 | 136,169 |
| 2026-08-13 | 5,950.00 | 6,010.00 | 5,840.00 | 5,890.00 | 5,890.00 | 31,841 |
| 2026-08-12 | 5,990.00 | 6,005.00 | 5,840.00 | 5,950.00 | 5,950.00 | 33,019 |
| 2026-08-11 | 5,790.00 | 6,040.00 | 5,790.00 | 5,990.00 | 5,990.00 | 42,227 |
| 2026-08-10 | 5,930.00 | 5,970.00 | 5,780.00 | 5,860.00 | 5,860.00 | 31,057 |
| 2026-08-07 | 5,690.00 | 6,150.00 | 5,640.00 | 5,890.00 | 5,890.00 | 174,609 |
| 2026-08-06 | 5,630.00 | 5,720.00 | 5,600.00 | 5,690.00 | 5,690.00 | 8,094 |
| 2026-08-05 | 5,490.00 | 5,730.00 | 5,490.00 | 5,680.00 | 5,680.00 | 79,804 |
| 2026-08-04 | 5,240.00 | 5,510.00 | 5,240.00 | 5,490.00 | 5,490.00 | 38,148 |
| 2026-08-03 | 5,520.00 | 5,520.00 | 5,200.00 | 5,250.00 | 5,250.00 | 30,256 |
| 2026-07-31 | 5,290.00 | 5,450.00 | 5,250.00 | 5,440.00 | 5,440.00 | 24,097 |
| 2026-07-30 | 5,100.00 | 5,420.00 | 5,100.00 | 5,280.00 | 5,280.00 | 56,679 |
| 2026-07-29 | 5,520.00 | 5,690.00 | 4,800.00 | 5,270.00 | 5,270.00 | 179,845 |
| 2026-07-28 | 5,780.00 | 5,780.00 | 5,370.00 | 5,540.00 | 5,540.00 | 57,642 |
| 2026-07-27 | 5,820.00 | 5,820.00 | 5,670.00 | 5,780.00 | 5,780.00 | 39,371 |
| 2026-07-24 | 5,820.00 | 5,950.00 | 5,670.00 | 5,770.00 | 5,770.00 | 65,705 |
| 2026-07-23 | 5,710.00 | 5,860.00 | 5,640.00 | 5,780.00 | 5,780.00 | 92,837 |
| 2026-07-22 | 5,650.00 | 5,700.00 | 5,550.00 | 5,640.00 | 5,640.00 | 29,743 |
| 2026-07-21 | 5,560.00 | 5,740.00 | 5,540.00 | 5,650.00 | 5,650.00 | 46,825 |
| 2026-07-20 | 5,590.00 | 5,740.00 | 5,490.00 | 5,590.00 | 5,590.00 | 55,085 |
Page 1 of 2 · 120 trading daysOlder →
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.