DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4,920.00 | 5,000.00 | 4,745.00 | 4,840.00 | 4,840.00 | 37,290 |
| 2026-04-22 | 4,840.00 | 5,110.00 | 4,690.00 | 4,920.00 | 4,920.00 | 70,879 |
| 2026-04-21 | 4,985.00 | 4,995.00 | 4,675.00 | 4,840.00 | 4,840.00 | 81,421 |
| 2026-04-20 | 4,990.00 | 5,120.00 | 4,905.00 | 4,965.00 | 4,965.00 | 45,315 |
| 2026-04-17 | 5,150.00 | 5,150.00 | 4,800.00 | 4,980.00 | 4,980.00 | 62,233 |
| 2026-04-16 | 5,230.00 | 5,230.00 | 5,000.00 | 5,050.00 | 5,050.00 | 33,255 |
| 2026-04-15 | 5,070.00 | 5,190.00 | 4,980.00 | 5,130.00 | 5,130.00 | 29,846 |
| 2026-04-14 | 5,060.00 | 5,270.00 | 4,900.00 | 5,070.00 | 5,070.00 | 68,374 |
| 2026-04-13 | 5,130.00 | 5,160.00 | 4,910.00 | 5,030.00 | 5,030.00 | 43,331 |
| 2026-04-10 | 5,050.00 | 5,050.00 | 4,900.00 | 4,995.00 | 4,995.00 | 42,078 |
| 2026-04-09 | 5,270.00 | 5,270.00 | 4,805.00 | 5,050.00 | 5,050.00 | 129,578 |
| 2026-04-08 | 5,520.00 | 5,520.00 | 5,050.00 | 5,170.00 | 5,170.00 | 98,366 |
| 2026-04-07 | 5,470.00 | 5,570.00 | 5,260.00 | 5,400.00 | 5,400.00 | 34,340 |
| 2026-04-06 | 5,940.00 | 5,950.00 | 5,470.00 | 5,470.00 | 5,470.00 | 51,150 |
| 2026-04-03 | 5,610.00 | 6,150.00 | 5,600.00 | 5,950.00 | 5,950.00 | 56,085 |
| 2026-04-02 | 5,880.00 | 5,880.00 | 5,550.00 | 5,640.00 | 5,640.00 | 47,233 |
| 2026-04-01 | 5,560.00 | 5,740.00 | 5,350.00 | 5,540.00 | 5,540.00 | 37,240 |
| 2026-03-31 | 5,270.00 | 5,560.00 | 4,950.00 | 5,400.00 | 5,400.00 | 59,983 |
| 2026-03-30 | 5,490.00 | 5,490.00 | 4,995.00 | 5,220.00 | 5,220.00 | 107,968 |
| 2026-03-27 | 5,480.00 | 5,670.00 | 5,180.00 | 5,490.00 | 5,490.00 | 57,626 |
| 2026-03-26 | 5,600.00 | 5,700.00 | 5,420.00 | 5,470.00 | 5,470.00 | 26,514 |
| 2026-03-25 | 5,490.00 | 5,650.00 | 5,100.00 | 5,640.00 | 5,640.00 | 74,852 |
| 2026-03-24 | 5,370.00 | 5,560.00 | 5,350.00 | 5,440.00 | 5,440.00 | 46,231 |
| 2026-03-23 | 5,750.00 | 5,900.00 | 5,360.00 | 5,360.00 | 5,360.00 | 87,866 |
| 2026-03-20 | 5,940.00 | 5,940.00 | 5,560.00 | 5,810.00 | 5,810.00 | 49,333 |
| 2026-03-19 | 5,680.00 | 5,910.00 | 5,550.00 | 5,680.00 | 5,680.00 | 74,683 |
| 2026-03-18 | 6,400.00 | 6,400.00 | 5,250.00 | 5,680.00 | 5,680.00 | 279,382 |
| 2026-03-17 | 6,100.00 | 6,460.00 | 6,050.00 | 6,280.00 | 6,280.00 | 114,850 |
| 2026-03-16 | 6,580.00 | 6,580.00 | 6,030.00 | 6,050.00 | 6,050.00 | 122,698 |
| 2026-03-13 | 6,500.00 | 6,590.00 | 6,120.00 | 6,580.00 | 6,580.00 | 58,184 |
| 2026-03-12 | 6,410.00 | 6,600.00 | 6,240.00 | 6,570.00 | 6,570.00 | 44,906 |
| 2026-03-11 | 6,150.00 | 6,420.00 | 6,150.00 | 6,250.00 | 6,250.00 | 44,840 |
| 2026-03-10 | 6,420.00 | 6,420.00 | 6,000.00 | 6,030.00 | 6,030.00 | 53,856 |
| 2026-03-09 | 6,300.00 | 6,460.00 | 5,900.00 | 6,420.00 | 6,420.00 | 133,227 |
| 2026-03-06 | 6,590.00 | 6,590.00 | 6,150.00 | 6,500.00 | 6,500.00 | 31,113 |
| 2026-03-05 | 6,250.00 | 6,900.00 | 6,250.00 | 6,420.00 | 6,420.00 | 50,004 |
| 2026-03-04 | 6,570.00 | 6,910.00 | 5,900.00 | 6,170.00 | 6,170.00 | 87,651 |
| 2026-03-03 | 6,950.00 | 6,950.00 | 6,380.00 | 6,570.00 | 6,570.00 | 104,707 |
| 2026-02-27 | 6,700.00 | 7,100.00 | 6,360.00 | 7,040.00 | 7,040.00 | 90,267 |
| 2026-02-26 | 6,260.00 | 6,830.00 | 6,260.00 | 6,750.00 | 6,750.00 | 148,287 |
| 2026-02-25 | 6,500.00 | 6,590.00 | 6,150.00 | 6,220.00 | 6,220.00 | 73,567 |
| 2026-02-24 | 6,490.00 | 6,590.00 | 6,240.00 | 6,500.00 | 6,500.00 | 53,037 |
| 2026-02-23 | 6,680.00 | 6,830.00 | 6,490.00 | 6,490.00 | 6,490.00 | 56,806 |
| 2026-02-20 | 6,770.00 | 6,770.00 | 6,480.00 | 6,550.00 | 6,550.00 | 83,214 |
| 2026-02-19 | 6,980.00 | 6,980.00 | 6,590.00 | 6,770.00 | 6,770.00 | 95,237 |
| 2026-02-13 | 6,950.00 | 7,030.00 | 6,740.00 | 6,980.00 | 6,980.00 | 64,495 |
| 2026-02-12 | 7,180.00 | 7,300.00 | 6,850.00 | 6,910.00 | 6,910.00 | 124,373 |
| 2026-02-11 | 7,440.00 | 7,440.00 | 7,180.00 | 7,180.00 | 7,180.00 | 33,647 |
| 2026-02-10 | 7,270.00 | 7,390.00 | 7,150.00 | 7,360.00 | 7,360.00 | 24,817 |
| 2026-02-09 | 7,400.00 | 7,600.00 | 7,070.00 | 7,270.00 | 7,270.00 | 101,729 |
| 2026-02-06 | 7,400.00 | 7,560.00 | 7,000.00 | 7,440.00 | 7,440.00 | 63,965 |
| 2026-02-05 | 7,640.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,400.00 | 76,313 |
| 2026-02-04 | 7,600.00 | 7,800.00 | 7,520.00 | 7,640.00 | 7,640.00 | 43,558 |
| 2026-02-03 | 7,720.00 | 7,920.00 | 7,510.00 | 7,620.00 | 7,620.00 | 126,072 |
| 2026-02-02 | 7,990.00 | 8,100.00 | 7,560.00 | 7,710.00 | 7,710.00 | 60,573 |
| 2026-01-30 | 7,900.00 | 8,320.00 | 7,840.00 | 8,000.00 | 8,000.00 | 152,104 |
| 2026-01-29 | 7,680.00 | 8,060.00 | 7,525.00 | 7,900.00 | 7,900.00 | 162,989 |
| 2026-01-28 | 7,920.00 | 8,150.00 | 7,600.00 | 7,670.00 | 7,670.00 | 202,194 |
| 2026-01-27 | 8,100.00 | 8,100.00 | 7,670.00 | 7,920.00 | 7,920.00 | 192,275 |
| 2026-01-26 | 8,800.00 | 8,990.00 | 7,950.00 | 8,100.00 | 8,100.00 | 240,638 |
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.