DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7,300.00 | 7,420.00 | 6,800.00 | 7,100.00 | 7,100.00 | 51,995 |
| 2025-07-25 | 7,470.00 | 7,470.00 | 7,250.00 | 7,310.00 | 7,310.00 | 21,068 |
| 2025-07-24 | 7,390.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 41,651 |
| 2025-07-23 | 7,670.00 | 7,670.00 | 7,240.00 | 7,390.00 | 7,390.00 | 27,257 |
| 2025-07-22 | 7,350.00 | 7,600.00 | 7,260.00 | 7,440.00 | 7,440.00 | 35,594 |
| 2025-07-21 | 7,270.00 | 7,400.00 | 7,100.00 | 7,350.00 | 7,350.00 | 61,767 |
| 2025-07-18 | 7,100.00 | 7,410.00 | 7,040.00 | 7,270.00 | 7,270.00 | 45,860 |
| 2025-07-17 | 7,280.00 | 7,280.00 | 6,970.00 | 7,180.00 | 7,180.00 | 14,396 |
| 2025-07-16 | 6,930.00 | 7,300.00 | 6,870.00 | 7,190.00 | 7,190.00 | 56,840 |
| 2025-07-15 | 7,250.00 | 7,250.00 | 6,850.00 | 6,930.00 | 6,930.00 | 58,125 |
| 2025-07-14 | 7,200.00 | 7,300.00 | 6,920.00 | 7,250.00 | 7,250.00 | 31,211 |
| 2025-07-11 | 7,200.00 | 7,400.00 | 7,000.00 | 7,100.00 | 7,100.00 | 35,644 |
| 2025-07-10 | 7,470.00 | 7,470.00 | 7,000.00 | 7,090.00 | 7,090.00 | 54,116 |
| 2025-07-09 | 7,150.00 | 7,800.00 | 7,060.00 | 7,470.00 | 7,470.00 | 85,600 |
| 2025-07-08 | 6,620.00 | 7,380.00 | 6,620.00 | 7,200.00 | 7,200.00 | 98,909 |
| 2025-07-07 | 7,200.00 | 7,240.00 | 6,860.00 | 7,020.00 | 7,020.00 | 96,301 |
| 2025-07-04 | 7,360.00 | 7,430.00 | 7,180.00 | 7,260.00 | 7,260.00 | 23,113 |
| 2025-07-03 | 7,520.00 | 7,680.00 | 7,350.00 | 7,360.00 | 7,360.00 | 45,153 |
| 2025-07-02 | 7,900.00 | 7,980.00 | 7,510.00 | 7,520.00 | 7,520.00 | 107,534 |
| 2025-07-01 | 7,600.00 | 7,900.00 | 7,410.00 | 7,790.00 | 7,790.00 | 96,991 |
| 2025-06-30 | 7,310.00 | 7,510.00 | 7,230.00 | 7,490.00 | 7,490.00 | 41,913 |
| 2025-06-27 | 7,450.00 | 7,540.00 | 7,120.00 | 7,310.00 | 7,310.00 | 54,877 |
| 2025-06-26 | 7,670.00 | 7,670.00 | 7,340.00 | 7,450.00 | 7,450.00 | 54,835 |
| 2025-06-25 | 7,740.00 | 7,820.00 | 7,300.00 | 7,600.00 | 7,600.00 | 162,504 |
| 2025-06-24 | 7,990.00 | 8,080.00 | 7,700.00 | 7,770.00 | 7,770.00 | 82,774 |
| 2025-06-23 | 7,930.00 | 8,100.00 | 7,700.00 | 7,990.00 | 7,990.00 | 129,995 |
| 2025-06-20 | 7,990.00 | 8,000.00 | 7,520.00 | 7,970.00 | 7,970.00 | 90,136 |
| 2025-06-19 | 7,970.00 | 8,110.00 | 7,640.00 | 7,820.00 | 7,820.00 | 118,577 |
| 2025-06-18 | 7,600.00 | 8,060.00 | 7,600.00 | 7,960.00 | 7,960.00 | 222,950 |
| 2025-06-17 | 7,300.00 | 7,690.00 | 7,250.00 | 7,600.00 | 7,600.00 | 119,247 |
| 2025-06-16 | 7,470.00 | 7,470.00 | 7,050.00 | 7,300.00 | 7,300.00 | 57,922 |
| 2025-06-13 | 7,390.00 | 7,570.00 | 7,030.00 | 7,380.00 | 7,380.00 | 153,556 |
| 2025-06-12 | 6,830.00 | 7,400.00 | 6,830.00 | 7,390.00 | 7,390.00 | 399,087 |
| 2025-06-11 | 6,550.00 | 7,280.00 | 6,540.00 | 6,830.00 | 6,830.00 | 565,275 |
| 2025-06-10 | 5,960.00 | 6,410.00 | 5,820.00 | 6,340.00 | 6,340.00 | 170,569 |
| 2025-06-09 | 6,170.00 | 6,180.00 | 5,750.00 | 5,960.00 | 5,960.00 | 53,632 |
| 2025-06-05 | 5,670.00 | 6,320.00 | 5,610.00 | 6,170.00 | 6,170.00 | 239,262 |
| 2025-06-04 | 5,460.00 | 5,680.00 | 5,400.00 | 5,650.00 | 5,650.00 | 19,364 |
| 2025-06-02 | 5,690.00 | 5,690.00 | 5,440.00 | 5,500.00 | 5,500.00 | 13,148 |
| 2025-05-30 | 5,490.00 | 5,630.00 | 5,400.00 | 5,550.00 | 5,550.00 | 19,278 |
| 2025-05-29 | 5,440.00 | 5,670.00 | 5,360.00 | 5,500.00 | 5,500.00 | 23,142 |
| 2025-05-28 | 5,320.00 | 5,570.00 | 5,280.00 | 5,510.00 | 5,510.00 | 26,071 |
| 2025-05-27 | 5,530.00 | 5,530.00 | 5,250.00 | 5,390.00 | 5,390.00 | 27,101 |
| 2025-05-26 | 5,390.00 | 5,910.00 | 5,390.00 | 5,540.00 | 5,540.00 | 56,677 |
| 2025-05-23 | 5,450.00 | 5,650.00 | 5,100.00 | 5,550.00 | 5,550.00 | 126,524 |
| 2025-05-22 | 6,300.00 | 6,470.00 | 5,310.00 | 5,700.00 | 5,700.00 | 216,164 |
| 2025-05-21 | 5,720.00 | 6,570.00 | 5,720.00 | 6,500.00 | 6,500.00 | 313,278 |
| 2025-05-20 | 5,280.00 | 5,830.00 | 5,280.00 | 5,720.00 | 5,720.00 | 145,043 |
| 2025-05-19 | 5,060.00 | 5,450.00 | 5,030.00 | 5,320.00 | 5,320.00 | 130,250 |
| 2025-05-16 | 5,160.00 | 5,160.00 | 4,820.00 | 4,910.00 | 4,910.00 | 100,555 |
| 2025-05-15 | 6,400.00 | 6,400.00 | 5,000.00 | 5,070.00 | 5,070.00 | 650,970 |
| 2025-05-14 | 6,330.00 | 7,000.00 | 6,150.00 | 6,560.00 | 6,560.00 | 349,903 |
| 2025-05-13 | 5,330.00 | 6,290.00 | 5,330.00 | 6,270.00 | 6,270.00 | 414,031 |
| 2025-05-12 | 5,300.00 | 5,390.00 | 5,180.00 | 5,330.00 | 5,330.00 | 27,058 |
| 2025-05-09 | 5,200.00 | 5,330.00 | 5,070.00 | 5,300.00 | 5,300.00 | 17,165 |
| 2025-05-08 | 5,450.00 | 5,450.00 | 5,130.00 | 5,200.00 | 5,200.00 | 20,113 |
| 2025-05-07 | 5,090.00 | 5,270.00 | 5,090.00 | 5,260.00 | 5,260.00 | 19,583 |
| 2025-05-02 | 4,980.00 | 5,300.00 | 4,835.00 | 5,150.00 | 5,150.00 | 42,934 |
| 2025-04-30 | 5,090.00 | 5,310.00 | 4,935.00 | 4,980.00 | 4,980.00 | 46,467 |
| 2025-04-29 | 5,270.00 | 5,540.00 | 5,090.00 | 5,090.00 | 5,090.00 | 87,620 |
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.