Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 155660.KO stock page

DSR Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,305.004,305.004,210.004,240.003,891.9314,348
2024-07-244,330.004,335.004,305.004,320.003,965.374,472
2024-07-234,320.004,350.004,300.004,330.003,974.553,785
2024-07-224,430.004,445.004,305.004,320.003,965.3710,288
2024-07-194,350.004,410.004,350.004,400.004,038.8022,252
2024-07-184,370.004,405.004,345.004,370.004,011.2623,836
2024-07-174,390.004,405.004,340.004,360.004,002.082,541,843
2024-07-164,415.004,425.004,375.004,425.004,061.7512,181
2024-07-154,415.004,470.004,260.004,430.004,066.3414,995
2024-07-124,310.004,520.004,310.004,415.004,052.5749,198
2024-07-114,280.004,315.004,240.004,315.003,960.7814,922
2024-07-104,300.004,305.004,260.004,280.003,928.655,994
2024-07-094,290.004,310.004,245.004,305.003,951.6010,281
2024-07-084,300.004,305.004,260.004,265.003,914.884,921
2024-07-054,295.004,310.004,250.004,295.003,942.428,803
2024-07-044,270.004,315.004,270.004,310.003,956.193,538
2024-07-034,270.004,360.004,270.004,310.003,956.1920,321
2024-07-024,280.004,320.004,250.004,300.003,947.0112,255
2024-07-014,245.004,385.004,245.004,325.003,969.9621,642
2024-06-284,235.004,300.004,210.004,300.003,947.0110,374
2024-06-274,230.004,235.004,165.004,230.003,882.7519,011
2024-06-264,265.004,275.004,220.004,230.003,882.7514,343
2024-06-254,235.004,290.004,230.004,260.003,910.297,019
2024-06-244,290.004,300.004,235.004,235.003,887.3413,649
2024-06-214,380.004,380.004,310.004,315.003,960.7817,138
2024-06-204,350.004,390.004,350.004,390.004,029.628,103
2024-06-194,430.004,445.004,390.004,410.004,047.9817,694
2024-06-184,365.004,440.004,345.004,440.004,075.5229,722
2024-06-174,335.004,345.004,300.004,345.003,988.3117,926
2024-06-144,295.004,340.004,285.004,325.003,969.9613,362
2024-06-134,275.004,360.004,275.004,295.003,942.4211,448
2024-06-124,300.004,345.004,260.004,275.003,924.0622,876
2024-06-114,345.004,360.004,305.004,330.003,974.5514,902
2024-06-104,415.004,415.004,330.004,330.003,974.5515,482
2024-06-074,385.004,495.004,385.004,400.004,038.8043,108
2024-06-054,390.004,545.004,320.004,410.004,047.98109,857
2024-06-044,420.004,460.004,365.004,365.004,006.6756,851
2024-06-034,210.004,690.004,185.004,500.004,130.59496,742
2024-05-314,215.004,225.004,190.004,215.003,868.996,183
2024-05-304,255.004,270.004,185.004,215.003,868.9915,105
2024-05-294,295.004,315.004,250.004,255.003,905.7030,272
2024-05-284,330.004,330.004,290.004,295.003,942.4215,179
2024-05-274,300.004,330.004,290.004,325.003,969.9612,731
2024-05-244,310.004,320.004,285.004,300.003,947.018,310
2024-05-234,310.004,310.004,285.004,290.003,937.834,915
2024-05-224,315.004,315.004,285.004,310.003,956.1911,066
2024-05-214,300.004,350.004,285.004,305.003,951.6010,453
2024-05-204,370.004,380.004,325.004,345.003,988.3114,391
2024-05-174,300.004,375.004,260.004,370.004,011.2613,102
2024-05-164,275.004,320.004,270.004,295.003,942.4222,674
2024-05-144,195.004,310.004,195.004,310.003,956.1915,690
2024-05-134,180.004,230.004,180.004,230.003,882.7522,593
2024-05-104,175.004,200.004,160.004,180.003,836.8616,395
2024-05-094,175.004,175.004,155.004,160.003,818.502,066
2024-05-084,125.004,180.004,125.004,160.003,818.505,271
2024-05-074,120.004,170.004,100.004,120.003,781.7815,682
2024-05-034,120.004,140.004,115.004,120.003,781.782,278
2024-05-024,135.004,135.004,100.004,125.003,786.3715,135
2024-04-304,170.004,185.004,140.004,140.003,800.1419,690
2024-04-294,165.004,180.004,145.004,170.003,827.6810,962
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29250.0000 KRW
2024-12-2770.0000 KRW
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

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