DSR Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,230.00 | 6,290.00 | 6,180.00 | 6,280.00 | 5,684.41 | 20,235 |
| 2023-02-06 | 6,110.00 | 6,480.00 | 6,110.00 | 6,270.00 | 5,675.35 | 158,629 |
| 2023-02-03 | 6,140.00 | 6,140.00 | 6,060.00 | 6,110.00 | 5,530.53 | 11,053 |
| 2023-02-02 | 6,090.00 | 6,200.00 | 6,050.00 | 6,150.00 | 5,566.74 | 17,432 |
| 2023-02-01 | 6,170.00 | 6,210.00 | 6,040.00 | 6,120.00 | 5,539.58 | 25,824 |
| 2023-01-31 | 6,060.00 | 6,220.00 | 6,000.00 | 6,170.00 | 5,584.84 | 40,940 |
| 2023-01-30 | 6,010.00 | 6,150.00 | 6,010.00 | 6,060.00 | 5,485.27 | 23,677 |
| 2023-01-27 | 6,080.00 | 6,180.00 | 6,080.00 | 6,150.00 | 5,566.74 | 22,780 |
| 2023-01-26 | 6,050.00 | 6,150.00 | 6,000.00 | 6,110.00 | 5,530.53 | 21,546 |
| 2023-01-25 | 5,910.00 | 6,050.00 | 5,910.00 | 6,050.00 | 5,476.22 | 20,044 |
| 2023-01-20 | 5,750.00 | 5,940.00 | 5,750.00 | 5,880.00 | 5,322.34 | 11,544 |
| 2023-01-19 | 5,870.00 | 5,870.00 | 5,760.00 | 5,800.00 | 5,249.93 | 13,378 |
| 2023-01-18 | 5,850.00 | 5,900.00 | 5,770.00 | 5,870.00 | 5,313.29 | 26,845 |
| 2023-01-17 | 5,940.00 | 6,020.00 | 5,840.00 | 5,880.00 | 5,322.34 | 21,757 |
| 2023-01-16 | 6,080.00 | 6,080.00 | 5,850.00 | 5,900.00 | 5,340.45 | 40,112 |
| 2023-01-13 | 6,080.00 | 6,160.00 | 5,990.00 | 6,070.00 | 5,494.32 | 20,671 |
| 2023-01-12 | 5,920.00 | 6,240.00 | 5,920.00 | 6,080.00 | 5,503.37 | 105,198 |
| 2023-01-11 | 5,910.00 | 5,970.00 | 5,840.00 | 5,920.00 | 5,358.55 | 21,457 |
| 2023-01-10 | 5,870.00 | 5,950.00 | 5,810.00 | 5,910.00 | 5,349.50 | 15,522 |
| 2023-01-09 | 5,660.00 | 5,900.00 | 5,660.00 | 5,890.00 | 5,331.39 | 32,079 |
| 2023-01-06 | 5,720.00 | 5,760.00 | 5,640.00 | 5,640.00 | 5,105.10 | 17,185 |
| 2023-01-05 | 5,600.00 | 5,700.00 | 5,540.00 | 5,700.00 | 5,159.41 | 25,689 |
| 2023-01-04 | 5,260.00 | 5,530.00 | 5,260.00 | 5,490.00 | 4,969.33 | 23,899 |
| 2023-01-03 | 5,340.00 | 5,400.00 | 5,150.00 | 5,360.00 | 4,851.66 | 30,297 |
| 2023-01-02 | 5,630.00 | 5,630.00 | 5,330.00 | 5,380.00 | 4,869.76 | 25,845 |
| 2022-12-29 | 5,800.00 | 5,800.00 | 5,530.00 | 5,530.00 | 5,005.54 | 24,059 |
| 2022-12-28 | 5,830.00 | 5,830.00 | 5,730.00 | 5,800.00 | 5,249.93 | 11,079 |
| 2022-12-27 | 5,580.00 | 5,800.00 | 5,580.00 | 5,790.00 | 5,186.57 | 25,672 |
| 2022-12-26 | 5,650.00 | 5,700.00 | 5,540.00 | 5,560.00 | 4,980.54 | 19,576 |
| 2022-12-23 | 5,930.00 | 5,930.00 | 5,650.00 | 5,650.00 | 5,061.16 | 24,080 |
| 2022-12-22 | 5,770.00 | 5,880.00 | 5,750.00 | 5,880.00 | 5,267.19 | 14,436 |
| 2022-12-21 | 5,820.00 | 5,930.00 | 5,700.00 | 5,750.00 | 5,150.74 | 25,909 |
| 2022-12-20 | 5,890.00 | 5,930.00 | 5,700.00 | 5,850.00 | 5,240.31 | 36,162 |
| 2022-12-19 | 6,000.00 | 6,000.00 | 5,870.00 | 5,890.00 | 5,276.15 | 30,887 |
| 2022-12-16 | 6,090.00 | 6,120.00 | 6,010.00 | 6,030.00 | 5,401.56 | 13,918 |
| 2022-12-15 | 6,200.00 | 6,200.00 | 6,090.00 | 6,150.00 | 5,509.05 | 12,795 |
| 2022-12-14 | 6,030.00 | 6,160.00 | 5,970.00 | 6,160.00 | 5,518.01 | 20,559 |
| 2022-12-13 | 6,090.00 | 6,170.00 | 5,970.00 | 6,030.00 | 5,401.56 | 22,819 |
| 2022-12-12 | 6,130.00 | 6,170.00 | 6,030.00 | 6,090.00 | 5,455.30 | 23,671 |
| 2022-12-09 | 5,920.00 | 6,100.00 | 5,860.00 | 6,080.00 | 5,446.34 | 44,077 |
| 2022-12-08 | 6,050.00 | 6,080.00 | 5,830.00 | 5,920.00 | 5,303.02 | 66,396 |
| 2022-12-07 | 6,190.00 | 6,200.00 | 5,930.00 | 6,110.00 | 5,473.22 | 43,599 |
| 2022-12-06 | 6,240.00 | 6,380.00 | 6,130.00 | 6,230.00 | 5,580.71 | 39,305 |
| 2022-12-05 | 6,270.00 | 6,370.00 | 6,230.00 | 6,260.00 | 5,607.58 | 35,719 |
| 2022-12-02 | 6,440.00 | 6,440.00 | 6,230.00 | 6,390.00 | 5,724.04 | 51,132 |
| 2022-12-01 | 6,400.00 | 6,440.00 | 6,310.00 | 6,420.00 | 5,750.91 | 75,307 |
| 2022-11-30 | 6,320.00 | 6,370.00 | 6,230.00 | 6,370.00 | 5,706.12 | 50,857 |
| 2022-11-29 | 6,150.00 | 6,370.00 | 6,100.00 | 6,320.00 | 5,661.33 | 69,056 |
| 2022-11-28 | 6,400.00 | 6,410.00 | 6,240.00 | 6,270.00 | 5,616.54 | 90,497 |
| 2022-11-25 | 6,390.00 | 6,450.00 | 6,130.00 | 6,370.00 | 5,706.12 | 99,681 |
| 2022-11-24 | 6,520.00 | 6,520.00 | 6,160.00 | 6,350.00 | 5,688.21 | 139,118 |
| 2022-11-23 | 6,370.00 | 6,470.00 | 6,240.00 | 6,420.00 | 5,750.91 | 191,132 |
| 2022-11-22 | 6,620.00 | 6,700.00 | 6,260.00 | 6,260.00 | 5,607.58 | 419,753 |
| 2022-11-21 | 6,240.00 | 6,350.00 | 6,150.00 | 6,310.00 | 5,652.37 | 310,093 |
| 2022-11-18 | 6,000.00 | 6,220.00 | 5,940.00 | 6,070.00 | 5,437.39 | 226,801 |
| 2022-11-17 | 5,960.00 | 6,160.00 | 5,830.00 | 6,040.00 | 5,410.51 | 434,761 |
| 2022-11-16 | 5,550.00 | 6,500.00 | 5,540.00 | 5,920.00 | 5,303.02 | 1,601,675 |
| 2022-11-15 | 5,530.00 | 5,550.00 | 5,410.00 | 5,490.00 | 4,917.83 | 108,402 |
| 2022-11-14 | 5,800.00 | 6,020.00 | 5,480.00 | 5,540.00 | 4,962.62 | 1,139,477 |
| 2022-11-11 | 5,100.00 | 5,150.00 | 5,010.00 | 5,040.00 | 4,514.73 | 59,099 |
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.