DSR Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,140.00 | 4,240.00 | 4,125.00 | 4,240.00 | 4,240.00 | 4,014 |
| 2026-10-16 | 4,075.00 | 4,220.00 | 4,075.00 | 4,220.00 | 4,220.00 | 8,149 |
| 2026-10-15 | 4,200.00 | 4,200.00 | 4,040.00 | 4,070.00 | 4,070.00 | 30,614 |
| 2026-10-14 | 4,200.00 | 4,270.00 | 4,180.00 | 4,200.00 | 4,200.00 | 27,092 |
| 2026-10-13 | 4,210.00 | 4,220.00 | 4,000.00 | 4,200.00 | 4,200.00 | 51,426 |
| 2026-10-12 | 4,210.00 | 4,265.00 | 4,180.00 | 4,230.00 | 4,230.00 | 18,614 |
| 2026-10-08 | 4,190.00 | 4,250.00 | 4,155.00 | 4,250.00 | 4,250.00 | 30,156 |
| 2026-10-07 | 4,250.00 | 4,260.00 | 4,175.00 | 4,225.00 | 4,225.00 | 30,864 |
| 2026-10-06 | 4,285.00 | 4,285.00 | 4,210.00 | 4,265.00 | 4,265.00 | 19,620 |
| 2026-10-02 | 4,330.00 | 4,330.00 | 4,220.00 | 4,250.00 | 4,250.00 | 34,111 |
| 2026-10-01 | 4,360.00 | 4,470.00 | 4,250.00 | 4,280.00 | 4,280.00 | 34,439 |
| 2026-09-30 | 4,265.00 | 4,275.00 | 4,240.00 | 4,270.00 | 4,270.00 | 3,012 |
| 2026-09-29 | 4,320.00 | 4,320.00 | 4,170.00 | 4,265.00 | 4,265.00 | 26,405 |
| 2026-09-28 | 4,320.00 | 4,320.00 | 4,240.00 | 4,310.00 | 4,310.00 | 24,665 |
| 2026-09-23 | 4,375.00 | 4,375.00 | 4,305.00 | 4,310.00 | 4,310.00 | 4,890 |
| 2026-09-22 | 4,430.00 | 4,430.00 | 4,310.00 | 4,355.00 | 4,355.00 | 10,857 |
| 2026-09-21 | 4,450.00 | 4,450.00 | 4,370.00 | 4,370.00 | 4,370.00 | 8,530 |
| 2026-09-18 | 4,445.00 | 4,445.00 | 4,395.00 | 4,445.00 | 4,445.00 | 4,264 |
| 2026-09-17 | 4,400.00 | 4,445.00 | 4,350.00 | 4,445.00 | 4,445.00 | 12,023 |
| 2026-09-16 | 4,405.00 | 4,405.00 | 4,360.00 | 4,400.00 | 4,400.00 | 8,772 |
| 2026-09-15 | 4,430.00 | 4,430.00 | 4,340.00 | 4,405.00 | 4,405.00 | 11,437 |
| 2026-09-14 | 4,415.00 | 4,415.00 | 4,365.00 | 4,385.00 | 4,385.00 | 1,584 |
| 2026-09-11 | 4,410.00 | 4,425.00 | 4,340.00 | 4,415.00 | 4,415.00 | 12,463 |
| 2026-09-10 | 4,330.00 | 4,425.00 | 4,330.00 | 4,410.00 | 4,410.00 | 10,699 |
| 2026-09-09 | 4,350.00 | 4,385.00 | 4,340.00 | 4,355.00 | 4,355.00 | 8,263 |
| 2026-09-08 | 4,450.00 | 4,450.00 | 4,360.00 | 4,365.00 | 4,365.00 | 8,021 |
| 2026-09-07 | 4,470.00 | 4,485.00 | 4,380.00 | 4,380.00 | 4,380.00 | 7,020 |
| 2026-09-04 | 4,495.00 | 4,510.00 | 4,425.00 | 4,470.00 | 4,470.00 | 25,105 |
| 2026-09-03 | 4,500.00 | 4,580.00 | 4,465.00 | 4,495.00 | 4,495.00 | 8,070 |
| 2026-09-02 | 4,340.00 | 4,600.00 | 4,340.00 | 4,500.00 | 4,500.00 | 14,773 |
| 2026-09-01 | 4,440.00 | 4,440.00 | 4,370.00 | 4,435.00 | 4,435.00 | 8,582 |
| 2026-08-31 | 4,430.00 | 4,430.00 | 4,350.00 | 4,405.00 | 4,405.00 | 9,763 |
| 2026-08-28 | 4,410.00 | 4,430.00 | 4,345.00 | 4,430.00 | 4,430.00 | 20,829 |
| 2026-08-27 | 4,430.00 | 4,430.00 | 4,330.00 | 4,365.00 | 4,365.00 | 17,970 |
| 2026-08-26 | 4,395.00 | 4,430.00 | 4,310.00 | 4,430.00 | 4,430.00 | 25,473 |
| 2026-08-25 | 4,315.00 | 4,375.00 | 4,240.00 | 4,375.00 | 4,375.00 | 35,679 |
| 2026-08-24 | 4,385.00 | 4,385.00 | 4,300.00 | 4,315.00 | 4,315.00 | 12,878 |
| 2026-08-21 | 4,340.00 | 4,445.00 | 4,317.00 | 4,380.00 | 4,380.00 | 45,842 |
| 2026-08-20 | 4,605.00 | 4,610.00 | 4,400.00 | 4,455.00 | 4,455.00 | 56,632 |
| 2026-08-19 | 4,755.00 | 4,755.00 | 4,530.00 | 4,605.00 | 4,605.00 | 33,489 |
| 2026-08-18 | 4,745.00 | 4,750.00 | 4,590.00 | 4,645.00 | 4,645.00 | 84,351 |
| 2026-08-14 | 4,605.00 | 4,795.00 | 4,605.00 | 4,790.00 | 4,790.00 | 43,539 |
| 2026-08-13 | 4,710.00 | 4,710.00 | 4,590.00 | 4,605.00 | 4,605.00 | 27,244 |
| 2026-08-12 | 4,750.00 | 4,760.00 | 4,650.00 | 4,715.00 | 4,715.00 | 30,032 |
| 2026-08-11 | 4,670.00 | 4,755.00 | 4,655.00 | 4,750.00 | 4,750.00 | 36,190 |
| 2026-08-10 | 4,620.00 | 4,685.00 | 4,570.00 | 4,685.00 | 4,685.00 | 27,916 |
| 2026-08-07 | 4,520.00 | 4,620.00 | 4,510.00 | 4,620.00 | 4,620.00 | 44,979 |
| 2026-08-06 | 4,565.00 | 4,575.00 | 4,475.00 | 4,520.00 | 4,520.00 | 16,787 |
| 2026-08-05 | 4,435.00 | 4,600.00 | 4,435.00 | 4,565.00 | 4,565.00 | 21,106 |
| 2026-08-04 | 4,355.00 | 4,480.00 | 4,150.00 | 4,475.00 | 4,475.00 | 36,932 |
| 2026-08-03 | 4,285.00 | 4,415.00 | 4,285.00 | 4,305.00 | 4,305.00 | 11,941 |
| 2026-07-31 | 4,305.00 | 4,380.00 | 4,225.00 | 4,310.00 | 4,310.00 | 29,770 |
| 2026-07-30 | 4,295.00 | 4,375.00 | 4,200.00 | 4,290.00 | 4,290.00 | 25,414 |
| 2026-07-29 | 4,480.00 | 4,485.00 | 4,120.00 | 4,295.00 | 4,295.00 | 46,101 |
| 2026-07-28 | 4,565.00 | 4,570.00 | 4,300.00 | 4,380.00 | 4,380.00 | 68,243 |
| 2026-07-27 | 4,705.00 | 4,800.00 | 4,525.00 | 4,565.00 | 4,565.00 | 82,854 |
| 2026-07-24 | 4,495.00 | 4,690.00 | 4,470.00 | 4,690.00 | 4,690.00 | 100,873 |
| 2026-07-23 | 4,450.00 | 4,565.00 | 4,435.00 | 4,495.00 | 4,495.00 | 22,431 |
| 2026-07-22 | 4,590.00 | 4,590.00 | 4,410.00 | 4,450.00 | 4,450.00 | 30,491 |
| 2026-07-21 | 4,510.00 | 4,600.00 | 4,485.00 | 4,575.00 | 4,575.00 | 39,137 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.