DSR Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,750.00 | 4,750.00 | 4,650.00 | 4,745.00 | 4,294.99 | 19,292 |
| 2023-07-31 | 4,680.00 | 4,750.00 | 4,680.00 | 4,750.00 | 4,299.51 | 15,556 |
| 2023-07-28 | 4,425.00 | 4,680.00 | 4,425.00 | 4,680.00 | 4,236.15 | 37,498 |
| 2023-07-27 | 4,360.00 | 4,495.00 | 4,350.00 | 4,495.00 | 4,068.70 | 34,220 |
| 2023-07-26 | 4,520.00 | 4,535.00 | 4,240.00 | 4,360.00 | 3,946.50 | 127,526 |
| 2023-07-25 | 4,620.00 | 4,705.00 | 4,500.00 | 4,570.00 | 4,136.58 | 42,890 |
| 2023-07-24 | 4,720.00 | 4,770.00 | 4,580.00 | 4,655.00 | 4,213.52 | 57,662 |
| 2023-07-21 | 4,820.00 | 4,825.00 | 4,725.00 | 4,770.00 | 4,317.61 | 30,300 |
| 2023-07-20 | 4,720.00 | 4,805.00 | 4,720.00 | 4,805.00 | 4,349.29 | 17,919 |
| 2023-07-19 | 4,820.00 | 4,825.00 | 4,735.00 | 4,735.00 | 4,285.93 | 46,703 |
| 2023-07-18 | 4,870.00 | 4,895.00 | 4,805.00 | 4,835.00 | 4,376.45 | 50,100 |
| 2023-07-17 | 4,925.00 | 4,925.00 | 4,860.00 | 4,905.00 | 4,439.81 | 17,325 |
| 2023-07-14 | 4,925.00 | 4,930.00 | 4,875.00 | 4,925.00 | 4,457.91 | 28,381 |
| 2023-07-13 | 4,925.00 | 4,930.00 | 4,835.00 | 4,930.00 | 4,462.44 | 25,509 |
| 2023-07-12 | 4,930.00 | 4,935.00 | 4,765.00 | 4,920.00 | 4,453.39 | 46,914 |
| 2023-07-11 | 4,965.00 | 4,985.00 | 4,920.00 | 4,935.00 | 4,466.97 | 21,164 |
| 2023-07-10 | 4,950.00 | 4,985.00 | 4,910.00 | 4,955.00 | 4,485.07 | 31,347 |
| 2023-07-07 | 4,935.00 | 4,975.00 | 4,900.00 | 4,975.00 | 4,503.17 | 44,032 |
| 2023-07-06 | 5,070.00 | 5,070.00 | 4,950.00 | 5,010.00 | 4,534.85 | 52,383 |
| 2023-07-05 | 5,100.00 | 5,170.00 | 5,040.00 | 5,080.00 | 4,598.21 | 37,496 |
| 2023-07-04 | 5,080.00 | 5,100.00 | 5,020.00 | 5,100.00 | 4,616.32 | 25,867 |
| 2023-07-03 | 5,040.00 | 5,110.00 | 5,030.00 | 5,080.00 | 4,598.21 | 19,403 |
| 2023-06-30 | 4,990.00 | 5,080.00 | 4,970.00 | 5,040.00 | 4,562.01 | 35,058 |
| 2023-06-29 | 5,120.00 | 5,120.00 | 4,985.00 | 5,010.00 | 4,534.85 | 49,694 |
| 2023-06-28 | 5,110.00 | 5,140.00 | 5,050.00 | 5,120.00 | 4,634.42 | 31,833 |
| 2023-06-27 | 5,040.00 | 5,170.00 | 5,010.00 | 5,130.00 | 4,643.47 | 31,539 |
| 2023-06-26 | 5,100.00 | 5,100.00 | 4,905.00 | 5,040.00 | 4,562.01 | 64,716 |
| 2023-06-23 | 5,140.00 | 5,190.00 | 5,060.00 | 5,100.00 | 4,616.32 | 49,550 |
| 2023-06-22 | 5,130.00 | 5,220.00 | 5,070.00 | 5,190.00 | 4,697.78 | 55,169 |
| 2023-06-21 | 5,180.00 | 5,180.00 | 5,080.00 | 5,130.00 | 4,643.47 | 47,780 |
| 2023-06-20 | 5,270.00 | 5,270.00 | 5,140.00 | 5,180.00 | 4,688.73 | 64,494 |
| 2023-06-19 | 5,230.00 | 5,230.00 | 5,150.00 | 5,210.00 | 4,715.88 | 46,802 |
| 2023-06-16 | 5,150.00 | 5,280.00 | 5,140.00 | 5,220.00 | 4,724.94 | 64,993 |
| 2023-06-15 | 5,210.00 | 5,280.00 | 5,130.00 | 5,180.00 | 4,688.73 | 99,985 |
| 2023-06-14 | 5,260.00 | 5,310.00 | 5,110.00 | 5,190.00 | 4,697.78 | 173,873 |
| 2023-06-13 | 5,240.00 | 5,900.00 | 5,130.00 | 5,200.00 | 4,706.83 | 2,143,065 |
| 2023-06-12 | 5,020.00 | 5,130.00 | 4,940.00 | 5,130.00 | 4,643.47 | 62,600 |
| 2023-06-09 | 5,000.00 | 5,060.00 | 4,985.00 | 5,020.00 | 4,543.90 | 47,265 |
| 2023-06-08 | 5,010.00 | 5,020.00 | 4,990.00 | 5,000.00 | 4,525.80 | 11,319 |
| 2023-06-07 | 5,030.00 | 5,080.00 | 5,000.00 | 5,030.00 | 4,552.96 | 21,374 |
| 2023-06-05 | 5,020.00 | 5,030.00 | 5,000.00 | 5,020.00 | 4,543.90 | 15,833 |
| 2023-06-02 | 5,040.00 | 5,040.00 | 4,995.00 | 5,030.00 | 4,552.96 | 8,228 |
| 2023-06-01 | 4,990.00 | 5,040.00 | 4,975.00 | 5,040.00 | 4,562.01 | 21,390 |
| 2023-05-31 | 4,990.00 | 5,010.00 | 4,960.00 | 5,000.00 | 4,525.80 | 19,599 |
| 2023-05-30 | 4,985.00 | 5,010.00 | 4,960.00 | 4,995.00 | 4,521.28 | 25,891 |
| 2023-05-26 | 5,020.00 | 5,020.00 | 4,955.00 | 4,980.00 | 4,507.70 | 51,841 |
| 2023-05-25 | 5,000.00 | 5,050.00 | 4,990.00 | 5,020.00 | 4,543.90 | 33,577 |
| 2023-05-24 | 5,010.00 | 5,040.00 | 4,995.00 | 5,020.00 | 4,543.90 | 23,580 |
| 2023-05-23 | 5,040.00 | 5,090.00 | 5,000.00 | 5,060.00 | 4,580.11 | 31,989 |
| 2023-05-22 | 5,000.00 | 5,090.00 | 5,000.00 | 5,040.00 | 4,562.01 | 47,905 |
| 2023-05-19 | 5,060.00 | 5,070.00 | 4,990.00 | 5,030.00 | 4,552.96 | 37,216 |
| 2023-05-18 | 5,020.00 | 5,180.00 | 4,990.00 | 5,030.00 | 4,552.96 | 92,429 |
| 2023-05-17 | 4,975.00 | 5,020.00 | 4,915.00 | 5,010.00 | 4,534.85 | 74,718 |
| 2023-05-16 | 4,930.00 | 5,160.00 | 4,900.00 | 4,985.00 | 4,512.22 | 62,082 |
| 2023-05-15 | 5,150.00 | 5,150.00 | 4,860.00 | 4,930.00 | 4,462.44 | 113,349 |
| 2023-05-12 | 5,230.00 | 5,260.00 | 5,110.00 | 5,170.00 | 4,679.68 | 43,625 |
| 2023-05-11 | 5,200.00 | 5,260.00 | 5,160.00 | 5,230.00 | 4,733.99 | 31,560 |
| 2023-05-10 | 5,150.00 | 5,210.00 | 5,140.00 | 5,200.00 | 4,706.83 | 12,861 |
| 2023-05-09 | 5,220.00 | 5,240.00 | 5,140.00 | 5,200.00 | 4,706.83 | 20,158 |
| 2023-05-08 | 5,170.00 | 5,260.00 | 5,140.00 | 5,240.00 | 4,743.04 | 23,342 |
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.