See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.45▲ 0.99%
← 109740.KQ stock page

DSK Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-284,835.005,300.004,685.005,240.005,240.00226,632
2025-04-254,090.004,860.004,070.004,835.004,835.00151,664
2025-04-244,080.004,185.004,005.004,055.004,055.003,618
2025-04-234,045.004,135.003,995.004,080.004,080.0010,299
2025-04-224,065.004,155.003,965.003,965.003,965.0014,721
2025-04-214,075.004,150.004,010.004,035.004,035.0016,170
2025-04-184,190.004,215.004,020.004,075.004,075.0026,008
2025-04-174,340.004,485.004,190.004,190.004,190.0031,035
2025-04-164,600.005,050.004,210.004,375.004,375.00154,850
2025-04-154,380.004,380.004,025.004,215.004,215.0026,678
2025-04-144,040.004,240.003,910.004,235.004,235.0018,533
2025-04-114,055.004,150.003,905.003,980.003,980.0011,811
2025-04-103,800.004,035.003,800.003,995.003,995.0031,827
2025-04-093,855.003,855.003,690.003,740.003,740.0037,150
2025-04-083,915.004,040.003,855.003,885.003,885.0017,040
2025-04-074,015.004,050.003,850.003,935.003,935.0021,393
2025-04-044,240.004,395.004,045.004,045.004,045.0017,668
2025-04-034,435.004,435.004,010.004,375.004,375.005,051
2025-04-024,065.004,095.004,000.004,055.004,055.006,708
2025-04-014,030.004,230.004,020.004,065.004,065.007,455
2025-03-314,125.004,125.003,955.004,075.004,075.005,854
2025-03-284,285.004,285.004,100.004,100.004,100.0019,655
2025-03-274,555.004,565.004,305.004,335.004,335.0017,565
2025-03-264,220.004,430.004,175.004,430.004,430.0013,548
2025-03-254,230.004,460.004,225.004,225.004,225.0028,538
2025-03-244,355.004,460.004,300.004,300.004,300.0025,159
2025-03-214,475.004,475.004,310.004,310.004,310.0014,794
2025-03-204,485.004,600.004,370.004,435.004,435.0012,007
2025-03-194,480.004,550.004,370.004,485.004,485.0013,773
2025-03-184,425.004,500.004,420.004,490.004,490.0029,955
2025-03-174,235.004,450.004,175.004,415.004,415.0051,696
2025-03-143,950.004,270.003,810.004,155.004,155.0086,767
2025-03-133,935.004,100.003,895.003,950.003,950.0020,486
2025-03-123,600.003,960.003,600.003,930.003,930.0023,225
2025-03-113,750.003,750.003,610.003,655.003,655.0020,740
2025-03-103,865.003,865.003,775.003,800.003,800.008,255
2025-03-073,905.003,905.003,865.003,865.003,865.003,515
2025-03-063,935.003,940.003,855.003,905.003,905.009,135
2025-03-053,950.004,035.003,885.003,920.003,920.0010,053
2025-03-044,015.004,050.003,950.003,955.003,955.006,587
2025-02-283,985.004,020.003,870.004,015.004,015.0010,199
2025-02-273,985.004,020.003,975.003,990.003,990.003,468
2025-02-264,040.004,060.003,985.003,985.003,985.0013,912
2025-02-254,065.004,120.004,025.004,065.004,065.0024,556
2025-02-243,900.004,075.003,855.004,065.004,065.0034,220
2025-02-213,895.003,910.003,865.003,865.003,865.004,744
2025-02-203,905.003,935.003,860.003,915.003,915.0011,238
2025-02-193,965.003,965.003,860.003,875.003,875.008,431
2025-02-184,005.004,030.003,855.003,905.003,905.0035,106
2025-02-174,010.004,045.003,975.004,025.004,025.0012,832
2025-02-143,995.004,025.003,905.003,980.003,980.0019,695
2025-02-134,005.004,050.004,000.004,010.004,010.006,338
2025-02-124,055.004,055.003,990.004,010.004,010.004,028
2025-02-114,070.004,070.003,985.004,010.004,010.0010,768
2025-02-104,050.004,065.004,000.004,060.004,060.007,536
2025-02-074,070.004,070.004,015.004,020.004,020.006,797
2025-02-064,085.004,100.004,035.004,070.004,070.005,077
2025-02-053,965.004,080.003,950.004,080.004,080.0013,239
2025-02-043,970.004,090.003,930.003,965.003,965.0016,932
2025-02-034,030.004,050.003,945.003,950.003,950.0014,675
← NewerPage 7 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-12-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.