DSR Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,140.00 | 5,170.00 | 5,080.00 | 5,170.00 | 4,679.68 | 24,728 |
| 2023-05-03 | 5,150.00 | 5,190.00 | 5,130.00 | 5,190.00 | 4,697.78 | 10,567 |
| 2023-05-02 | 5,070.00 | 5,190.00 | 5,040.00 | 5,190.00 | 4,697.78 | 37,882 |
| 2023-04-28 | 5,140.00 | 5,180.00 | 5,000.00 | 5,060.00 | 4,580.11 | 40,383 |
| 2023-04-27 | 5,080.00 | 5,140.00 | 4,990.00 | 5,140.00 | 4,652.52 | 28,284 |
| 2023-04-26 | 5,120.00 | 5,420.00 | 5,020.00 | 5,080.00 | 4,598.21 | 58,415 |
| 2023-04-25 | 5,190.00 | 5,250.00 | 4,900.00 | 5,120.00 | 4,634.42 | 61,090 |
| 2023-04-24 | 5,200.00 | 5,290.00 | 5,180.00 | 5,220.00 | 4,724.94 | 25,164 |
| 2023-04-21 | 5,280.00 | 5,310.00 | 5,190.00 | 5,220.00 | 4,724.94 | 48,996 |
| 2023-04-20 | 5,470.00 | 5,500.00 | 5,270.00 | 5,280.00 | 4,779.25 | 69,344 |
| 2023-04-19 | 5,510.00 | 5,540.00 | 5,460.00 | 5,500.00 | 4,978.38 | 32,126 |
| 2023-04-18 | 5,550.00 | 5,560.00 | 5,410.00 | 5,520.00 | 4,996.48 | 56,619 |
| 2023-04-17 | 5,400.00 | 5,540.00 | 5,320.00 | 5,540.00 | 5,014.59 | 87,589 |
| 2023-04-14 | 5,300.00 | 5,370.00 | 5,300.00 | 5,350.00 | 4,842.61 | 48,104 |
| 2023-04-13 | 5,260.00 | 5,310.00 | 5,190.00 | 5,300.00 | 4,797.35 | 33,143 |
| 2023-04-12 | 5,200.00 | 5,320.00 | 5,160.00 | 5,290.00 | 4,788.30 | 45,532 |
| 2023-04-11 | 5,150.00 | 5,240.00 | 5,110.00 | 5,240.00 | 4,743.04 | 32,380 |
| 2023-04-10 | 5,210.00 | 5,240.00 | 5,120.00 | 5,200.00 | 4,706.83 | 46,799 |
| 2023-04-07 | 5,260.00 | 5,280.00 | 5,200.00 | 5,250.00 | 4,752.09 | 27,593 |
| 2023-04-06 | 5,320.00 | 5,330.00 | 5,220.00 | 5,230.00 | 4,733.99 | 30,665 |
| 2023-04-05 | 5,370.00 | 5,370.00 | 5,300.00 | 5,320.00 | 4,815.45 | 19,142 |
| 2023-04-04 | 5,340.00 | 5,390.00 | 5,280.00 | 5,370.00 | 4,860.71 | 43,802 |
| 2023-04-03 | 5,250.00 | 5,350.00 | 5,230.00 | 5,310.00 | 4,806.40 | 75,024 |
| 2023-03-31 | 5,310.00 | 5,360.00 | 5,230.00 | 5,230.00 | 4,733.99 | 66,189 |
| 2023-03-30 | 5,250.00 | 5,350.00 | 5,240.00 | 5,310.00 | 4,806.40 | 21,621 |
| 2023-03-29 | 5,230.00 | 5,300.00 | 5,210.00 | 5,250.00 | 4,752.09 | 17,242 |
| 2023-03-28 | 5,200.00 | 5,270.00 | 5,180.00 | 5,240.00 | 4,743.04 | 38,432 |
| 2023-03-27 | 5,350.00 | 5,360.00 | 5,140.00 | 5,200.00 | 4,706.83 | 30,402 |
| 2023-03-24 | 5,280.00 | 5,360.00 | 5,260.00 | 5,350.00 | 4,842.61 | 12,799 |
| 2023-03-23 | 5,360.00 | 5,380.00 | 5,270.00 | 5,290.00 | 4,788.30 | 34,427 |
| 2023-03-22 | 5,520.00 | 5,520.00 | 5,370.00 | 5,370.00 | 4,860.71 | 29,757 |
| 2023-03-21 | 5,490.00 | 5,560.00 | 5,420.00 | 5,480.00 | 4,960.28 | 25,139 |
| 2023-03-20 | 5,440.00 | 5,550.00 | 5,400.00 | 5,470.00 | 4,951.23 | 20,683 |
| 2023-03-17 | 5,370.00 | 5,470.00 | 5,310.00 | 5,440.00 | 4,924.07 | 23,361 |
| 2023-03-16 | 5,400.00 | 5,400.00 | 5,200.00 | 5,340.00 | 4,833.56 | 20,388 |
| 2023-03-15 | 5,350.00 | 5,480.00 | 5,350.00 | 5,370.00 | 4,860.71 | 32,367 |
| 2023-03-14 | 5,480.00 | 5,490.00 | 5,270.00 | 5,320.00 | 4,815.45 | 37,626 |
| 2023-03-13 | 5,410.00 | 5,610.00 | 5,300.00 | 5,560.00 | 5,032.69 | 30,731 |
| 2023-03-10 | 5,670.00 | 5,750.00 | 5,540.00 | 5,570.00 | 5,041.74 | 44,305 |
| 2023-03-09 | 5,900.00 | 5,910.00 | 5,730.00 | 5,780.00 | 5,231.83 | 24,044 |
| 2023-03-08 | 5,920.00 | 6,010.00 | 5,830.00 | 5,910.00 | 5,349.50 | 28,759 |
| 2023-03-07 | 5,940.00 | 6,020.00 | 5,910.00 | 5,920.00 | 5,358.55 | 26,430 |
| 2023-03-06 | 5,910.00 | 5,990.00 | 5,870.00 | 5,990.00 | 5,421.91 | 25,742 |
| 2023-03-03 | 6,030.00 | 6,030.00 | 5,890.00 | 5,950.00 | 5,385.70 | 29,067 |
| 2023-03-02 | 5,760.00 | 6,010.00 | 5,720.00 | 6,000.00 | 5,430.96 | 49,167 |
| 2023-02-28 | 5,780.00 | 5,850.00 | 5,700.00 | 5,760.00 | 5,213.72 | 47,163 |
| 2023-02-27 | 5,840.00 | 5,870.00 | 5,670.00 | 5,800.00 | 5,249.93 | 55,812 |
| 2023-02-24 | 6,030.00 | 6,060.00 | 5,880.00 | 5,900.00 | 5,340.45 | 53,435 |
| 2023-02-23 | 6,030.00 | 6,080.00 | 5,910.00 | 6,080.00 | 5,503.37 | 42,536 |
| 2023-02-22 | 6,170.00 | 6,220.00 | 6,020.00 | 6,080.00 | 5,503.37 | 28,648 |
| 2023-02-21 | 6,150.00 | 6,280.00 | 6,150.00 | 6,210.00 | 5,621.05 | 43,588 |
| 2023-02-20 | 5,930.00 | 6,140.00 | 5,920.00 | 6,140.00 | 5,557.68 | 88,633 |
| 2023-02-17 | 5,990.00 | 5,990.00 | 5,900.00 | 5,980.00 | 5,412.86 | 53,282 |
| 2023-02-16 | 6,130.00 | 6,160.00 | 5,950.00 | 6,010.00 | 5,440.01 | 39,175 |
| 2023-02-15 | 6,300.00 | 6,320.00 | 6,040.00 | 6,170.00 | 5,584.84 | 26,597 |
| 2023-02-14 | 6,290.00 | 6,330.00 | 6,160.00 | 6,270.00 | 5,675.35 | 41,211 |
| 2023-02-13 | 6,340.00 | 6,430.00 | 6,230.00 | 6,290.00 | 5,693.46 | 35,302 |
| 2023-02-10 | 6,390.00 | 6,390.00 | 6,190.00 | 6,340.00 | 5,738.72 | 51,062 |
| 2023-02-09 | 6,270.00 | 6,390.00 | 6,270.00 | 6,350.00 | 5,747.77 | 52,449 |
| 2023-02-08 | 6,340.00 | 6,360.00 | 6,220.00 | 6,330.00 | 5,729.66 | 48,097 |
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.