DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7,720.00 | 7,900.00 | 7,550.00 | 7,660.00 | 7,660.00 | 42,137 |
| 2025-10-27 | 7,660.00 | 7,890.00 | 7,200.00 | 7,720.00 | 7,720.00 | 114,442 |
| 2025-10-24 | 7,790.00 | 8,060.00 | 7,600.00 | 7,660.00 | 7,660.00 | 85,567 |
| 2025-10-23 | 8,060.00 | 8,100.00 | 7,810.00 | 7,900.00 | 7,900.00 | 78,870 |
| 2025-10-22 | 7,740.00 | 7,900.00 | 7,650.00 | 7,900.00 | 7,900.00 | 64,805 |
| 2025-10-21 | 7,910.00 | 7,970.00 | 7,620.00 | 7,740.00 | 7,740.00 | 73,184 |
| 2025-10-20 | 7,700.00 | 8,200.00 | 7,700.00 | 7,910.00 | 7,910.00 | 34,381 |
| 2025-10-17 | 7,980.00 | 7,980.00 | 7,590.00 | 7,760.00 | 7,760.00 | 57,531 |
| 2025-10-16 | 8,250.00 | 8,250.00 | 7,810.00 | 7,850.00 | 7,850.00 | 26,757 |
| 2025-10-15 | 8,000.00 | 8,230.00 | 7,850.00 | 7,920.00 | 7,920.00 | 36,165 |
| 2025-10-14 | 7,930.00 | 8,100.00 | 7,770.00 | 7,910.00 | 7,910.00 | 44,663 |
| 2025-10-13 | 8,000.00 | 8,110.00 | 7,680.00 | 7,930.00 | 7,930.00 | 33,403 |
| 2025-10-10 | 8,100.00 | 8,180.00 | 7,980.00 | 8,060.00 | 8,060.00 | 30,282 |
| 2025-10-02 | 8,000.00 | 8,140.00 | 7,860.00 | 8,100.00 | 8,100.00 | 24,959 |
| 2025-10-01 | 7,870.00 | 8,060.00 | 7,770.00 | 7,960.00 | 7,960.00 | 11,614 |
| 2025-09-30 | 8,120.00 | 8,280.00 | 7,780.00 | 7,870.00 | 7,870.00 | 41,157 |
| 2025-09-29 | 7,810.00 | 8,360.00 | 7,720.00 | 8,120.00 | 8,120.00 | 77,235 |
| 2025-09-26 | 7,400.00 | 8,090.00 | 7,310.00 | 7,800.00 | 7,800.00 | 259,920 |
| 2025-09-25 | 7,930.00 | 7,930.00 | 7,290.00 | 7,290.00 | 7,290.00 | 77,300 |
| 2025-09-24 | 7,590.00 | 8,100.00 | 7,500.00 | 7,600.00 | 7,600.00 | 154,245 |
| 2025-09-23 | 8,100.00 | 8,100.00 | 7,320.00 | 7,590.00 | 7,590.00 | 273,759 |
| 2025-09-22 | 8,700.00 | 8,830.00 | 8,090.00 | 8,150.00 | 8,150.00 | 126,828 |
| 2025-09-19 | 8,850.00 | 9,020.00 | 8,500.00 | 8,670.00 | 8,670.00 | 89,618 |
| 2025-09-18 | 8,640.00 | 9,100.00 | 8,550.00 | 8,850.00 | 8,850.00 | 172,689 |
| 2025-09-17 | 8,740.00 | 9,280.00 | 8,460.00 | 8,640.00 | 8,640.00 | 246,777 |
| 2025-09-16 | 8,620.00 | 8,750.00 | 8,450.00 | 8,750.00 | 8,750.00 | 46,879 |
| 2025-09-15 | 8,830.00 | 8,950.00 | 8,550.00 | 8,620.00 | 8,620.00 | 32,260 |
| 2025-09-12 | 8,720.00 | 8,900.00 | 8,320.00 | 8,830.00 | 8,830.00 | 69,239 |
| 2025-09-11 | 8,850.00 | 8,900.00 | 8,700.00 | 8,720.00 | 8,720.00 | 56,060 |
| 2025-09-10 | 8,500.00 | 8,960.00 | 8,490.00 | 8,850.00 | 8,850.00 | 455,381 |
| 2025-09-09 | 8,380.00 | 8,580.00 | 8,170.00 | 8,490.00 | 8,490.00 | 52,089 |
| 2025-09-08 | 8,330.00 | 8,760.00 | 8,170.00 | 8,380.00 | 8,380.00 | 120,158 |
| 2025-09-05 | 8,400.00 | 8,440.00 | 8,280.00 | 8,380.00 | 8,380.00 | 57,251 |
| 2025-09-04 | 8,240.00 | 8,360.00 | 8,110.00 | 8,360.00 | 8,360.00 | 42,899 |
| 2025-09-03 | 8,130.00 | 8,370.00 | 8,120.00 | 8,240.00 | 8,240.00 | 48,055 |
| 2025-09-02 | 8,090.00 | 8,450.00 | 8,070.00 | 8,120.00 | 8,120.00 | 37,469 |
| 2025-09-01 | 8,210.00 | 8,280.00 | 8,030.00 | 8,090.00 | 8,090.00 | 44,901 |
| 2025-08-29 | 8,390.00 | 8,390.00 | 8,130.00 | 8,210.00 | 8,210.00 | 50,916 |
| 2025-08-28 | 8,540.00 | 8,540.00 | 8,180.00 | 8,210.00 | 8,210.00 | 59,759 |
| 2025-08-27 | 8,500.00 | 8,560.00 | 8,200.00 | 8,410.00 | 8,410.00 | 386,078 |
| 2025-08-26 | 7,840.00 | 8,300.00 | 7,820.00 | 8,290.00 | 8,290.00 | 459,361 |
| 2025-08-25 | 7,760.00 | 7,850.00 | 7,370.00 | 7,770.00 | 7,770.00 | 264,819 |
| 2025-08-22 | 7,760.00 | 7,830.00 | 7,580.00 | 7,810.00 | 7,810.00 | 76,209 |
| 2025-08-21 | 7,360.00 | 7,890.00 | 7,350.00 | 7,800.00 | 7,800.00 | 286,089 |
| 2025-08-20 | 7,270.00 | 7,400.00 | 7,180.00 | 7,360.00 | 7,360.00 | 40,144 |
| 2025-08-19 | 7,260.00 | 7,470.00 | 7,170.00 | 7,270.00 | 7,270.00 | 82,119 |
| 2025-08-18 | 7,490.00 | 7,520.00 | 7,250.00 | 7,280.00 | 7,280.00 | 44,026 |
| 2025-08-14 | 7,500.00 | 7,650.00 | 7,410.00 | 7,580.00 | 7,580.00 | 43,716 |
| 2025-08-13 | 7,410.00 | 7,630.00 | 7,350.00 | 7,470.00 | 7,470.00 | 59,894 |
| 2025-08-12 | 7,550.00 | 7,690.00 | 7,140.00 | 7,410.00 | 7,410.00 | 152,539 |
| 2025-08-11 | 7,620.00 | 8,000.00 | 7,500.00 | 7,550.00 | 7,550.00 | 75,259 |
| 2025-08-08 | 8,010.00 | 8,010.00 | 7,540.00 | 7,710.00 | 7,710.00 | 138,562 |
| 2025-08-07 | 8,600.00 | 8,600.00 | 7,160.00 | 8,010.00 | 8,010.00 | 491,000 |
| 2025-08-06 | 8,460.00 | 8,770.00 | 8,310.00 | 8,540.00 | 8,540.00 | 329,066 |
| 2025-08-05 | 8,170.00 | 8,350.00 | 7,850.00 | 8,260.00 | 8,260.00 | 216,624 |
| 2025-08-04 | 7,300.00 | 8,190.00 | 7,220.00 | 8,130.00 | 8,130.00 | 300,423 |
| 2025-08-01 | 7,100.00 | 7,490.00 | 6,980.00 | 7,290.00 | 7,290.00 | 98,477 |
| 2025-07-31 | 7,200.00 | 7,280.00 | 6,900.00 | 7,050.00 | 7,050.00 | 18,770 |
| 2025-07-30 | 6,920.00 | 7,250.00 | 6,880.00 | 7,030.00 | 7,030.00 | 39,511 |
| 2025-07-29 | 7,100.00 | 7,210.00 | 7,020.00 | 7,070.00 | 7,070.00 | 21,321 |
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.