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
2024-01-294,220.004,290.004,220.004,250.003,901.1114,045
2024-01-264,200.004,235.004,180.004,220.003,873.5819,143
2024-01-254,200.004,205.004,170.004,200.003,855.2212,109
2024-01-244,165.004,225.004,145.004,200.003,855.228,489
2024-01-234,220.004,220.004,160.004,165.003,823.0910,521
2024-01-224,200.004,205.004,175.004,190.003,846.046,452
2024-01-194,180.004,210.004,165.004,180.003,836.8613,144
2024-01-184,215.004,220.004,145.004,180.003,836.8620,299
2024-01-174,265.004,275.004,160.004,215.003,868.9936,634
2024-01-164,355.004,365.004,240.004,240.003,891.9313,451
2024-01-154,350.004,370.004,325.004,330.003,974.5510,997
2024-01-124,375.004,375.004,305.004,370.004,011.2615,043
2024-01-114,360.004,380.004,330.004,365.004,006.6713,388
2024-01-104,375.004,380.004,335.004,350.003,992.906,657
2024-01-094,350.004,375.004,305.004,375.004,015.8513,238
2024-01-084,380.004,400.004,305.004,350.003,992.907,362
2024-01-054,305.004,355.004,255.004,335.003,979.1420,247
2024-01-044,345.004,355.004,300.004,305.003,951.607,759
2024-01-034,375.004,375.004,285.004,345.003,988.3113,582
2024-01-024,320.004,375.004,300.004,340.003,983.7237,638
2023-12-284,320.004,335.004,275.004,320.003,965.3716,934
2023-12-274,320.004,330.004,280.004,320.003,965.3713,448
2023-12-264,365.004,365.004,315.004,320.003,910.2914,068
2023-12-224,355.004,385.004,355.004,365.003,951.028,997
2023-12-214,400.004,400.004,360.004,390.003,973.659,679
2023-12-204,395.004,420.004,360.004,400.003,982.7116,958
2023-12-194,410.004,450.004,380.004,395.003,978.1819,590
2023-12-184,455.004,460.004,405.004,420.004,000.8120,204
2023-12-154,460.004,525.004,420.004,430.004,009.8637,567
2023-12-144,515.004,520.004,455.004,460.004,037.0130,290
2023-12-134,445.004,540.004,425.004,515.004,086.8019,290
2023-12-124,495.004,515.004,440.004,445.004,023.4424,884
2023-12-114,475.004,510.004,440.004,510.004,082.2711,983
2023-12-084,430.004,475.004,405.004,475.004,050.5918,256
2023-12-074,440.004,445.004,410.004,430.004,009.868,327
2023-12-064,415.004,440.004,355.004,440.004,018.9114,316
2023-12-054,400.004,415.004,355.004,415.003,996.287,159
2023-12-044,365.004,420.004,365.004,400.003,982.718,120
2023-12-014,375.004,435.004,325.004,405.003,987.2313,351
2023-11-304,410.004,430.004,345.004,350.003,937.4511,160
2023-11-294,450.004,450.004,385.004,410.003,991.764,177
2023-11-284,430.004,465.004,415.004,450.004,027.968,323
2023-11-274,490.004,490.004,430.004,430.004,009.869,130
2023-11-244,455.004,495.004,440.004,485.004,059.6420,224
2023-11-234,420.004,475.004,420.004,455.004,032.4914,914
2023-11-224,420.004,445.004,385.004,420.004,000.8114,223
2023-11-214,430.004,430.004,400.004,420.004,000.8121,781
2023-11-204,385.004,445.004,370.004,430.004,009.8627,151
2023-11-174,295.004,720.004,275.004,385.003,969.13206,167
2023-11-164,235.004,275.004,220.004,275.003,869.5618,682
2023-11-154,225.004,290.004,215.004,230.003,828.8327,126
2023-11-144,170.004,245.004,165.004,225.003,824.3010,344
2023-11-134,215.004,230.004,140.004,175.003,779.0412,764
2023-11-104,240.004,270.004,210.004,210.003,810.729,950
2023-11-094,350.004,350.004,225.004,290.003,883.1412,384
2023-11-084,325.004,350.004,290.004,330.003,919.346,043
2023-11-074,345.004,345.004,280.004,325.003,914.828,811
2023-11-064,300.004,350.004,295.004,345.003,932.929,855
2023-11-034,245.004,290.004,225.004,275.003,869.568,590
2023-11-024,220.004,245.004,195.004,225.003,824.309,202
← NewerPage 12 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.