DSK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4,205.00 | 4,205.00 | 4,000.00 | 4,030.00 | 4,030.00 | 6,400 |
| 2025-01-24 | 4,075.00 | 4,240.00 | 4,020.00 | 4,020.00 | 4,020.00 | 47,763 |
| 2025-01-23 | 4,255.00 | 4,280.00 | 3,945.00 | 4,070.00 | 4,070.00 | 31,862 |
| 2025-01-22 | 4,350.00 | 4,350.00 | 4,215.00 | 4,255.00 | 4,255.00 | 14,949 |
| 2025-01-21 | 4,340.00 | 4,340.00 | 4,295.00 | 4,320.00 | 4,320.00 | 1,936 |
| 2025-01-20 | 4,345.00 | 4,345.00 | 4,295.00 | 4,315.00 | 4,315.00 | 6,154 |
| 2025-01-17 | 4,395.00 | 4,395.00 | 4,310.00 | 4,315.00 | 4,315.00 | 4,335 |
| 2025-01-16 | 4,360.00 | 4,380.00 | 4,305.00 | 4,350.00 | 4,350.00 | 11,885 |
| 2025-01-15 | 4,390.00 | 4,390.00 | 4,345.00 | 4,370.00 | 4,370.00 | 11,661 |
| 2025-01-14 | 4,390.00 | 4,405.00 | 4,360.00 | 4,390.00 | 4,390.00 | 7,920 |
| 2025-01-13 | 4,430.00 | 4,440.00 | 4,360.00 | 4,390.00 | 4,390.00 | 8,322 |
| 2025-01-10 | 4,480.00 | 4,480.00 | 4,385.00 | 4,430.00 | 4,430.00 | 13,595 |
| 2025-01-09 | 4,495.00 | 4,495.00 | 4,395.00 | 4,395.00 | 4,395.00 | 10,676 |
| 2025-01-08 | 4,500.00 | 4,500.00 | 4,400.00 | 4,415.00 | 4,415.00 | 9,954 |
| 2025-01-07 | 4,435.00 | 4,455.00 | 4,400.00 | 4,425.00 | 4,425.00 | 17,881 |
| 2025-01-06 | 4,570.00 | 4,570.00 | 4,415.00 | 4,435.00 | 4,435.00 | 8,795 |
| 2025-01-03 | 4,565.00 | 4,565.00 | 4,400.00 | 4,415.00 | 4,415.00 | 14,973 |
| 2025-01-02 | 4,440.00 | 4,455.00 | 4,410.00 | 4,445.00 | 4,445.00 | 4,832 |
| 2024-12-30 | 4,510.00 | 4,510.00 | 4,400.00 | 4,435.00 | 4,435.00 | 9,693 |
| 2024-12-27 | 4,635.00 | 4,640.00 | 4,455.00 | 4,510.00 | 4,510.00 | 1,890 |
| 2024-12-26 | 4,545.00 | 4,545.00 | 4,450.00 | 4,530.00 | 4,330.00 | 8,994 |
| 2024-12-24 | 4,620.00 | 4,620.00 | 4,470.00 | 4,470.00 | 4,272.65 | 4,459 |
| 2024-12-23 | 4,640.00 | 4,640.00 | 4,460.00 | 4,620.00 | 4,416.03 | 6,512 |
| 2024-12-20 | 4,640.00 | 4,640.00 | 4,500.00 | 4,565.00 | 4,363.45 | 4,916 |
| 2024-12-19 | 4,555.00 | 4,640.00 | 4,470.00 | 4,640.00 | 4,435.14 | 11,797 |
| 2024-12-18 | 4,620.00 | 4,620.00 | 4,505.00 | 4,560.00 | 4,358.68 | 19,800 |
| 2024-12-17 | 4,730.00 | 4,800.00 | 4,590.00 | 4,620.00 | 4,416.03 | 18,032 |
| 2024-12-16 | 4,780.00 | 4,895.00 | 4,630.00 | 4,730.00 | 4,521.17 | 8,251 |
| 2024-12-13 | 4,630.00 | 4,810.00 | 4,630.00 | 4,780.00 | 4,568.96 | 16,646 |
| 2024-12-12 | 4,900.00 | 4,900.00 | 4,735.00 | 4,810.00 | 4,597.64 | 3,454 |
| 2024-12-11 | 4,850.00 | 4,850.00 | 4,695.00 | 4,810.00 | 4,597.64 | 5,517 |
| 2024-12-10 | 4,650.00 | 4,850.00 | 4,455.00 | 4,735.00 | 4,525.95 | 11,761 |
| 2024-12-09 | 4,915.00 | 4,915.00 | 4,635.00 | 4,650.00 | 4,444.70 | 10,869 |
| 2024-12-06 | 4,910.00 | 4,915.00 | 4,765.00 | 4,865.00 | 4,650.21 | 7,279 |
| 2024-12-05 | 4,715.00 | 5,030.00 | 4,715.00 | 4,880.00 | 4,664.55 | 7,962 |
| 2024-12-04 | 4,730.00 | 4,835.00 | 4,730.00 | 4,740.00 | 4,530.73 | 6,401 |
| 2024-12-03 | 4,755.00 | 4,940.00 | 4,755.00 | 4,865.00 | 4,650.21 | 11,103 |
| 2024-12-02 | 5,040.00 | 5,040.00 | 4,765.00 | 4,855.00 | 4,640.65 | 9,359 |
| 2024-11-29 | 4,970.00 | 5,000.00 | 4,915.00 | 4,940.00 | 4,721.90 | 2,328 |
| 2024-11-28 | 4,925.00 | 5,030.00 | 4,910.00 | 4,970.00 | 4,750.57 | 4,454 |
| 2024-11-27 | 5,150.00 | 5,150.00 | 4,960.00 | 4,960.00 | 4,741.02 | 20,918 |
| 2024-11-26 | 5,080.00 | 5,130.00 | 4,980.00 | 5,020.00 | 4,798.37 | 15,954 |
| 2024-11-25 | 5,000.00 | 5,350.00 | 4,860.00 | 5,150.00 | 4,922.63 | 38,648 |
| 2024-11-22 | 5,000.00 | 5,000.00 | 4,870.00 | 4,910.00 | 4,693.22 | 3,551 |
| 2024-11-21 | 5,050.00 | 5,090.00 | 4,885.00 | 4,885.00 | 4,669.33 | 5,525 |
| 2024-11-20 | 5,090.00 | 5,090.00 | 4,780.00 | 5,060.00 | 4,836.60 | 14,789 |
| 2024-11-19 | 4,990.00 | 5,070.00 | 4,920.00 | 5,050.00 | 4,827.04 | 15,755 |
| 2024-11-18 | 4,935.00 | 4,990.00 | 4,845.00 | 4,935.00 | 4,717.12 | 6,603 |
| 2024-11-15 | 4,790.00 | 4,880.00 | 4,605.00 | 4,880.00 | 4,664.55 | 22,692 |
| 2024-11-14 | 4,795.00 | 4,825.00 | 4,790.00 | 4,825.00 | 4,611.98 | 11,263 |
| 2024-11-13 | 4,890.00 | 4,995.00 | 4,755.00 | 4,825.00 | 4,611.98 | 29,051 |
| 2024-11-12 | 5,010.00 | 5,010.00 | 4,840.00 | 4,890.00 | 4,674.11 | 10,523 |
| 2024-11-11 | 4,940.00 | 5,050.00 | 4,905.00 | 4,950.00 | 4,731.46 | 6,290 |
| 2024-11-08 | 4,970.00 | 4,995.00 | 4,930.00 | 4,990.00 | 4,769.69 | 8,686 |
| 2024-11-07 | 4,970.00 | 5,000.00 | 4,900.00 | 4,980.00 | 4,760.13 | 5,715 |
| 2024-11-06 | 5,010.00 | 5,060.00 | 4,950.00 | 5,000.00 | 4,779.25 | 9,749 |
| 2024-11-05 | 4,975.00 | 5,070.00 | 4,925.00 | 5,030.00 | 4,807.92 | 8,624 |
| 2024-11-04 | 4,950.00 | 5,030.00 | 4,950.00 | 5,010.00 | 4,788.81 | 8,908 |
| 2024-11-01 | 4,970.00 | 4,970.00 | 4,895.00 | 4,935.00 | 4,717.12 | 7,669 |
| 2024-10-31 | 5,000.00 | 5,000.00 | 4,915.00 | 4,915.00 | 4,698.00 | 23,009 |
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.