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
2023-11-014,195.004,225.004,175.004,190.003,792.6220,868
2023-10-314,210.004,220.004,155.004,190.003,792.627,369
2023-10-304,200.004,220.004,155.004,210.003,810.723,057
2023-10-274,205.004,215.004,170.004,200.003,801.675,313
2023-10-264,190.004,240.004,150.004,200.003,801.676,608
2023-10-254,205.004,265.004,190.004,255.003,851.468,631
2023-10-244,155.004,215.004,100.004,195.003,797.157,386
2023-10-234,100.004,225.004,100.004,190.003,792.6210,684
2023-10-204,200.004,205.004,100.004,195.003,797.1521,867
2023-10-194,305.004,320.004,200.004,205.003,806.2029,704
2023-10-184,345.004,400.004,310.004,345.003,932.929,926
2023-10-174,360.004,440.004,340.004,375.003,960.0812,163
2023-10-164,340.004,395.004,285.004,395.003,978.1815,195
2023-10-134,470.004,470.004,360.004,360.003,946.5010,341
2023-10-124,400.004,480.004,400.004,470.004,046.076,533
2023-10-114,325.004,430.004,325.004,380.003,964.6020,149
2023-10-104,355.004,385.004,300.004,325.003,914.8214,970
2023-10-064,250.004,370.004,250.004,350.003,937.4513,513
2023-10-054,350.004,365.004,260.004,280.003,874.0914,164
2023-10-044,465.004,470.004,340.004,350.003,937.4522,464
2023-09-274,380.004,480.004,380.004,465.004,041.5414,036
2023-09-264,505.004,550.004,410.004,410.003,991.7637,262
2023-09-254,510.004,545.004,480.004,500.004,073.2242,400
2023-09-224,510.004,585.004,470.004,505.004,077.7525,775
2023-09-214,595.004,610.004,500.004,505.004,077.7520,607
2023-09-204,575.004,600.004,565.004,595.004,159.2113,438
2023-09-194,660.004,660.004,570.004,570.004,136.5817,189
2023-09-184,675.004,680.004,645.004,660.004,218.059,282
2023-09-154,665.004,700.004,645.004,690.004,245.209,472
2023-09-144,610.004,660.004,595.004,645.004,204.4719,374
2023-09-134,605.004,655.004,600.004,610.004,172.7921,691
2023-09-124,675.004,685.004,635.004,650.004,209.0015,526
2023-09-114,665.004,675.004,635.004,675.004,231.6215,248
2023-09-084,605.004,670.004,580.004,665.004,222.5710,155
2023-09-074,655.004,655.004,580.004,635.004,195.4210,142
2023-09-064,670.004,670.004,620.004,665.004,222.5717,730
2023-09-054,655.004,685.004,620.004,670.004,227.105,553
2023-09-044,625.004,680.004,595.004,680.004,236.1522,929
2023-09-014,630.004,665.004,610.004,650.004,209.008,658
2023-08-314,610.004,655.004,610.004,630.004,190.896,188
2023-08-304,630.004,680.004,605.004,635.004,195.4218,048
2023-08-294,635.004,665.004,605.004,625.004,186.3712,708
2023-08-284,535.004,640.004,505.004,635.004,195.4221,813
2023-08-254,515.004,535.004,450.004,535.004,104.9014,739
2023-08-244,460.004,530.004,450.004,515.004,086.809,415
2023-08-234,480.004,490.004,445.004,460.004,037.0115,571
2023-08-224,500.004,530.004,455.004,480.004,055.1218,907
2023-08-214,500.004,570.004,465.004,495.004,068.7015,299
2023-08-184,430.004,550.004,385.004,520.004,091.3222,724
2023-08-174,415.004,475.004,370.004,475.004,050.5919,881
2023-08-164,520.004,550.004,425.004,440.004,018.9129,443
2023-08-144,620.004,630.004,560.004,590.004,154.6918,145
2023-08-114,625.004,650.004,600.004,640.004,199.9413,727
2023-08-104,565.004,635.004,540.004,625.004,186.3723,448
2023-08-094,555.004,570.004,515.004,565.004,132.0614,431
2023-08-084,545.004,615.004,520.004,555.004,123.0019,273
2023-08-074,655.004,655.004,535.004,545.004,113.9532,661
2023-08-044,605.004,655.004,575.004,655.004,213.527,422
2023-08-034,635.004,665.004,555.004,665.004,222.5726,182
2023-08-024,690.004,725.004,605.004,685.004,240.6829,192
← NewerPage 13 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.