DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,160.00 | 5,160.00 | 4,575.00 | 4,595.00 | 4,595.00 | 15,506 |
| 2026-07-21 | 5,190.00 | 5,190.00 | 4,505.00 | 4,710.00 | 4,710.00 | 17,667 |
| 2026-07-20 | 4,800.00 | 4,850.00 | 4,540.00 | 4,705.00 | 4,705.00 | 28,672 |
| 2026-07-16 | 4,895.00 | 4,950.00 | 4,675.00 | 4,795.00 | 4,795.00 | 29,570 |
| 2026-07-15 | 4,820.00 | 4,950.00 | 4,560.00 | 4,895.00 | 4,895.00 | 40,733 |
| 2026-07-14 | 4,875.00 | 4,875.00 | 4,165.00 | 4,820.00 | 4,820.00 | 51,294 |
| 2026-07-13 | 5,090.00 | 5,260.00 | 4,700.00 | 4,755.00 | 4,755.00 | 46,330 |
| 2026-07-10 | 5,250.00 | 5,250.00 | 4,920.00 | 5,090.00 | 5,090.00 | 29,032 |
| 2026-07-09 | 4,700.00 | 5,200.00 | 4,700.00 | 4,995.00 | 4,995.00 | 14,848 |
| 2026-07-08 | 5,400.00 | 5,400.00 | 4,910.00 | 4,950.00 | 4,950.00 | 61,367 |
| 2026-07-07 | 5,160.00 | 5,440.00 | 4,850.00 | 5,430.00 | 5,430.00 | 57,006 |
| 2026-07-06 | 5,390.00 | 5,550.00 | 5,160.00 | 5,240.00 | 5,240.00 | 28,219 |
| 2026-07-03 | 5,480.00 | 5,750.00 | 5,210.00 | 5,390.00 | 5,390.00 | 91,951 |
| 2026-07-02 | 5,810.00 | 5,930.00 | 5,230.00 | 5,420.00 | 5,420.00 | 121,792 |
| 2026-07-01 | 5,620.00 | 5,860.00 | 5,490.00 | 5,810.00 | 5,810.00 | 51,088 |
| 2026-06-30 | 5,950.00 | 6,040.00 | 5,560.00 | 5,610.00 | 5,610.00 | 66,599 |
| 2026-06-29 | 6,400.00 | 6,480.00 | 5,750.00 | 6,150.00 | 6,150.00 | 86,852 |
| 2026-06-26 | 5,670.00 | 6,300.00 | 5,570.00 | 6,170.00 | 6,170.00 | 95,523 |
| 2026-06-25 | 5,590.00 | 5,980.00 | 5,440.00 | 5,710.00 | 5,710.00 | 59,180 |
| 2026-06-24 | 5,850.00 | 6,190.00 | 5,230.00 | 5,530.00 | 5,530.00 | 36,872 |
| 2026-06-23 | 6,530.00 | 6,820.00 | 5,590.00 | 5,640.00 | 5,640.00 | 114,553 |
| 2026-06-22 | 6,830.00 | 7,000.00 | 6,260.00 | 6,530.00 | 6,530.00 | 57,231 |
| 2026-06-19 | 7,000.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | 83,223 |
| 2026-06-18 | 6,640.00 | 7,020.00 | 6,350.00 | 6,950.00 | 6,950.00 | 85,070 |
| 2026-06-17 | 6,450.00 | 6,690.00 | 6,150.00 | 6,640.00 | 6,640.00 | 54,090 |
| 2026-06-16 | 6,650.00 | 6,800.00 | 6,000.00 | 6,450.00 | 6,450.00 | 68,614 |
| 2026-06-15 | 6,530.00 | 7,100.00 | 6,500.00 | 6,700.00 | 6,700.00 | 107,561 |
| 2026-06-12 | 6,500.00 | 6,800.00 | 6,400.00 | 6,490.00 | 6,490.00 | 122,381 |
| 2026-06-11 | 6,490.00 | 6,580.00 | 6,260.00 | 6,370.00 | 6,370.00 | 37,153 |
| 2026-06-10 | 6,660.00 | 6,770.00 | 6,260.00 | 6,400.00 | 6,400.00 | 97,762 |
| 2026-06-09 | 5,690.00 | 6,700.00 | 5,520.00 | 6,670.00 | 6,670.00 | 193,550 |
| 2026-06-08 | 6,040.00 | 6,560.00 | 5,220.00 | 5,680.00 | 5,680.00 | 143,336 |
| 2026-06-05 | 5,350.00 | 6,490.00 | 4,970.00 | 6,090.00 | 6,090.00 | 268,268 |
| 2026-06-04 | 5,250.00 | 5,330.00 | 4,950.00 | 5,220.00 | 5,220.00 | 30,686 |
| 2026-06-02 | 5,160.00 | 5,170.00 | 4,810.00 | 5,160.00 | 5,160.00 | 39,601 |
| 2026-06-01 | 4,955.00 | 5,280.00 | 4,760.00 | 5,160.00 | 5,160.00 | 117,407 |
| 2026-05-29 | 4,580.00 | 4,965.00 | 4,305.00 | 4,955.00 | 4,955.00 | 49,423 |
| 2026-05-28 | 4,410.00 | 4,585.00 | 4,005.00 | 4,565.00 | 4,565.00 | 152,665 |
| 2026-05-27 | 4,590.00 | 4,715.00 | 4,305.00 | 4,435.00 | 4,435.00 | 62,236 |
| 2026-05-26 | 4,800.00 | 5,030.00 | 4,500.00 | 4,605.00 | 4,605.00 | 53,705 |
| 2026-05-22 | 4,700.00 | 4,900.00 | 4,620.00 | 4,800.00 | 4,800.00 | 54,285 |
| 2026-05-21 | 4,515.00 | 4,845.00 | 4,470.00 | 4,700.00 | 4,700.00 | 33,022 |
| 2026-05-20 | 4,780.00 | 4,865.00 | 4,435.00 | 4,500.00 | 4,500.00 | 52,240 |
| 2026-05-19 | 4,740.00 | 4,905.00 | 4,580.00 | 4,745.00 | 4,745.00 | 37,371 |
| 2026-05-18 | 4,780.00 | 4,975.00 | 4,540.00 | 4,740.00 | 4,740.00 | 50,115 |
| 2026-05-15 | 4,840.00 | 4,965.00 | 4,370.00 | 4,780.00 | 4,780.00 | 80,641 |
| 2026-05-14 | 5,060.00 | 5,150.00 | 4,730.00 | 4,840.00 | 4,840.00 | 36,611 |
| 2026-05-13 | 4,800.00 | 5,100.00 | 4,660.00 | 5,040.00 | 5,040.00 | 68,140 |
| 2026-05-12 | 4,970.00 | 4,975.00 | 4,640.00 | 4,790.00 | 4,790.00 | 78,518 |
| 2026-05-11 | 5,180.00 | 5,700.00 | 4,750.00 | 4,970.00 | 4,970.00 | 136,648 |
| 2026-05-08 | 5,640.00 | 5,640.00 | 5,100.00 | 5,180.00 | 5,180.00 | 74,608 |
| 2026-05-07 | 5,760.00 | 5,990.00 | 5,160.00 | 5,290.00 | 5,290.00 | 141,974 |
| 2026-05-06 | 6,000.00 | 6,590.00 | 5,640.00 | 5,750.00 | 5,750.00 | 205,604 |
| 2026-05-04 | 6,000.00 | 6,050.00 | 5,730.00 | 5,840.00 | 5,840.00 | 143,453 |
| 2026-04-30 | 5,020.00 | 5,980.00 | 4,965.00 | 5,960.00 | 5,960.00 | 284,138 |
| 2026-04-29 | 5,310.00 | 5,320.00 | 4,905.00 | 5,020.00 | 5,020.00 | 88,129 |
| 2026-04-28 | 4,900.00 | 5,420.00 | 4,875.00 | 5,300.00 | 5,300.00 | 231,096 |
| 2026-04-27 | 4,855.00 | 5,090.00 | 4,790.00 | 4,900.00 | 4,900.00 | 36,022 |
| 2026-04-24 | 4,805.00 | 4,875.00 | 4,660.00 | 4,850.00 | 4,850.00 | 70,313 |
| 2026-04-23 | 4,920.00 | 5,000.00 | 4,745.00 | 4,840.00 | 4,840.00 | 37,290 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.