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
2024-04-264,115.004,160.004,115.004,160.003,818.502,740
2024-04-254,135.004,165.004,110.004,110.003,772.616,295
2024-04-244,155.004,160.004,140.004,155.003,813.913,658
2024-04-234,135.004,150.004,125.004,150.003,809.325,452
2024-04-224,080.004,135.004,080.004,135.003,795.5516,420
2024-04-194,140.004,170.004,060.004,100.003,763.4318,365
2024-04-184,115.004,190.004,115.004,145.003,804.7320,977
2024-04-174,080.004,145.004,080.004,115.003,777.2016,875
2024-04-164,135.004,155.004,075.004,080.003,745.0731,022
2024-04-154,155.004,185.004,135.004,135.003,795.559,979
2024-04-124,205.004,205.004,145.004,180.003,836.8613,577
2024-04-114,215.004,220.004,160.004,180.003,836.8621,785
2024-04-094,190.004,220.004,170.004,215.003,868.9914,944
2024-04-084,205.004,205.004,165.004,190.003,846.0417,018
2024-04-054,220.004,220.004,190.004,205.003,859.8110,306
2024-04-044,170.004,215.004,170.004,205.003,859.818,799
2024-04-034,140.004,205.004,140.004,150.003,809.3217,105
2024-04-024,255.004,255.004,180.004,180.003,836.8614,109
2024-04-014,190.004,215.004,190.004,205.003,859.8113,604
2024-03-294,235.004,245.004,180.004,205.003,859.8122,589
2024-03-284,235.004,245.004,215.004,235.003,887.344,840
2024-03-274,215.004,250.004,200.004,235.003,887.3418,240
2024-03-264,245.004,255.004,195.004,230.003,882.7510,098
2024-03-254,270.004,295.004,225.004,230.003,882.7521,828
2024-03-224,285.004,290.004,255.004,270.003,919.477,586
2024-03-214,250.004,290.004,225.004,285.003,933.2415,852
2024-03-204,250.004,295.004,225.004,245.003,896.529,705
2024-03-194,270.004,270.004,205.004,250.003,901.1121,473
2024-03-184,290.004,300.004,250.004,275.003,924.0621,915
2024-03-154,295.004,305.004,265.004,295.003,942.425,409
2024-03-144,305.004,305.004,265.004,305.003,951.6012,048
2024-03-134,240.004,305.004,240.004,305.003,951.6018,687
2024-03-124,305.004,315.004,270.004,280.003,928.654,414
2024-03-114,250.004,305.004,240.004,305.003,951.604,139
2024-03-084,270.004,295.004,240.004,275.003,924.069,075
2024-03-074,240.004,270.004,220.004,270.003,919.479,698
2024-03-064,270.004,290.004,245.004,245.003,896.5210,327
2024-03-054,370.004,370.004,240.004,285.003,933.2422,517
2024-03-044,400.004,400.004,330.004,350.003,992.9031,889
2024-02-294,400.004,470.004,375.004,400.004,038.8010,878
2024-02-284,425.004,480.004,385.004,410.004,047.9825,690
2024-02-274,380.004,430.004,330.004,430.004,066.3420,721
2024-02-264,385.004,405.004,360.004,370.004,011.264,050
2024-02-234,400.004,410.004,335.004,385.004,025.0315,034
2024-02-224,420.004,480.004,365.004,375.004,015.8511,182
2024-02-214,370.004,430.004,355.004,420.004,057.1610,247
2024-02-204,355.004,370.004,320.004,370.004,011.269,141
2024-02-194,370.004,370.004,340.004,355.003,997.4912,969
2024-02-164,395.004,395.004,325.004,340.003,983.728,635
2024-02-154,305.004,340.004,275.004,325.003,969.9611,240
2024-02-144,320.004,320.004,275.004,305.003,951.6016,947
2024-02-134,325.004,340.004,300.004,325.003,969.9614,857
2024-02-084,375.004,380.004,305.004,305.003,951.6019,882
2024-02-074,390.004,390.004,340.004,360.004,002.0815,767
2024-02-064,425.004,425.004,350.004,395.004,034.2117,883
2024-02-054,440.004,440.004,385.004,410.004,047.9813,310
2024-02-024,435.004,445.004,365.004,410.004,047.9815,897
2024-02-014,250.004,455.004,250.004,390.004,029.6249,613
2024-01-314,300.004,325.004,260.004,280.003,928.655,992
2024-01-304,270.004,410.004,235.004,300.003,947.0139,938
← NewerPage 11 of 21 · 1,223 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.