DSR Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,910.00 | 5,090.00 | 4,910.00 | 4,980.00 | 4,460.99 | 19,008 |
| 2022-11-09 | 5,050.00 | 5,100.00 | 4,990.00 | 4,990.00 | 4,469.94 | 13,243 |
| 2022-11-08 | 4,990.00 | 5,060.00 | 4,945.00 | 5,050.00 | 4,523.69 | 17,960 |
| 2022-11-07 | 4,815.00 | 4,985.00 | 4,815.00 | 4,985.00 | 4,465.46 | 24,044 |
| 2022-11-04 | 4,855.00 | 4,885.00 | 4,775.00 | 4,815.00 | 4,313.18 | 13,008 |
| 2022-11-03 | 4,755.00 | 4,875.00 | 4,740.00 | 4,875.00 | 4,366.93 | 14,200 |
| 2022-11-02 | 4,900.00 | 4,900.00 | 4,785.00 | 4,805.00 | 4,304.22 | 22,164 |
| 2022-11-01 | 4,810.00 | 4,900.00 | 4,810.00 | 4,860.00 | 4,353.49 | 10,047 |
| 2022-10-31 | 4,915.00 | 4,915.00 | 4,760.00 | 4,810.00 | 4,308.70 | 12,485 |
| 2022-10-28 | 4,820.00 | 4,880.00 | 4,790.00 | 4,805.00 | 4,304.22 | 14,278 |
| 2022-10-27 | 4,810.00 | 4,875.00 | 4,790.00 | 4,855.00 | 4,349.01 | 12,834 |
| 2022-10-26 | 4,880.00 | 4,880.00 | 4,775.00 | 4,810.00 | 4,308.70 | 13,746 |
| 2022-10-25 | 4,900.00 | 4,900.00 | 4,800.00 | 4,840.00 | 4,335.58 | 12,544 |
| 2022-10-24 | 4,565.00 | 4,940.00 | 4,565.00 | 4,845.00 | 4,340.06 | 75,707 |
| 2022-10-21 | 4,635.00 | 4,670.00 | 4,555.00 | 4,555.00 | 4,080.28 | 10,665 |
| 2022-10-20 | 4,720.00 | 4,765.00 | 4,650.00 | 4,685.00 | 4,196.73 | 11,102 |
| 2022-10-19 | 4,780.00 | 4,825.00 | 4,635.00 | 4,765.00 | 4,268.39 | 37,522 |
| 2022-10-18 | 4,560.00 | 4,640.00 | 4,540.00 | 4,635.00 | 4,151.94 | 20,392 |
| 2022-10-17 | 4,430.00 | 4,520.00 | 4,390.00 | 4,520.00 | 4,048.93 | 20,108 |
| 2022-10-14 | 4,455.00 | 4,565.00 | 4,455.00 | 4,490.00 | 4,022.05 | 43,305 |
| 2022-10-13 | 4,630.00 | 4,680.00 | 4,425.00 | 4,430.00 | 3,968.31 | 23,208 |
| 2022-10-12 | 4,415.00 | 4,720.00 | 4,400.00 | 4,700.00 | 4,210.17 | 55,484 |
| 2022-10-11 | 4,660.00 | 4,660.00 | 4,470.00 | 4,470.00 | 4,004.14 | 27,620 |
| 2022-10-07 | 4,690.00 | 4,730.00 | 4,670.00 | 4,715.00 | 4,223.60 | 12,821 |
| 2022-10-06 | 4,625.00 | 4,705.00 | 4,560.00 | 4,690.00 | 4,201.21 | 15,028 |
| 2022-10-05 | 4,700.00 | 4,755.00 | 4,560.00 | 4,560.00 | 4,084.76 | 25,411 |
| 2022-10-04 | 4,550.00 | 4,660.00 | 4,550.00 | 4,660.00 | 4,174.34 | 20,115 |
| 2022-09-30 | 4,460.00 | 4,565.00 | 4,460.00 | 4,525.00 | 4,053.41 | 19,657 |
| 2022-09-29 | 4,620.00 | 4,730.00 | 4,550.00 | 4,550.00 | 4,075.80 | 49,108 |
| 2022-09-28 | 4,820.00 | 4,885.00 | 4,595.00 | 4,595.00 | 4,116.11 | 39,983 |
| 2022-09-27 | 4,820.00 | 4,955.00 | 4,795.00 | 4,860.00 | 4,353.49 | 36,122 |
| 2022-09-26 | 5,170.00 | 5,170.00 | 4,900.00 | 4,910.00 | 4,398.28 | 68,880 |
| 2022-09-23 | 5,160.00 | 5,580.00 | 5,100.00 | 5,170.00 | 4,631.18 | 129,554 |
| 2022-09-22 | 5,270.00 | 5,270.00 | 5,100.00 | 5,150.00 | 4,613.27 | 42,871 |
| 2022-09-21 | 5,310.00 | 5,340.00 | 5,240.00 | 5,300.00 | 4,747.64 | 22,464 |
| 2022-09-20 | 5,270.00 | 5,350.00 | 5,250.00 | 5,350.00 | 4,792.42 | 30,463 |
| 2022-09-19 | 5,410.00 | 5,410.00 | 5,150.00 | 5,260.00 | 4,711.80 | 66,112 |
| 2022-09-16 | 5,480.00 | 5,590.00 | 5,330.00 | 5,380.00 | 4,819.30 | 55,016 |
| 2022-09-15 | 5,540.00 | 5,590.00 | 5,500.00 | 5,500.00 | 4,926.79 | 18,289 |
| 2022-09-14 | 5,400.00 | 5,600.00 | 5,370.00 | 5,560.00 | 4,980.54 | 43,796 |
| 2022-09-13 | 5,540.00 | 5,610.00 | 5,520.00 | 5,580.00 | 4,998.45 | 21,508 |
| 2022-09-08 | 5,450.00 | 5,500.00 | 5,440.00 | 5,490.00 | 4,917.83 | 15,469 |
| 2022-09-07 | 5,570.00 | 5,580.00 | 5,410.00 | 5,450.00 | 4,882.00 | 38,046 |
| 2022-09-06 | 5,480.00 | 5,620.00 | 5,470.00 | 5,570.00 | 4,989.50 | 27,053 |
| 2022-09-05 | 5,480.00 | 5,560.00 | 5,470.00 | 5,490.00 | 4,917.83 | 37,590 |
| 2022-09-02 | 5,540.00 | 5,610.00 | 5,400.00 | 5,570.00 | 4,989.50 | 37,374 |
| 2022-09-01 | 5,840.00 | 5,840.00 | 5,530.00 | 5,530.00 | 4,953.67 | 112,887 |
| 2022-08-31 | 5,760.00 | 5,830.00 | 5,720.00 | 5,780.00 | 5,177.61 | 27,437 |
| 2022-08-30 | 5,730.00 | 5,840.00 | 5,730.00 | 5,760.00 | 5,159.69 | 24,083 |
| 2022-08-29 | 5,700.00 | 5,830.00 | 5,660.00 | 5,720.00 | 5,123.86 | 53,927 |
| 2022-08-26 | 5,970.00 | 5,970.00 | 5,800.00 | 5,870.00 | 5,258.23 | 48,306 |
| 2022-08-25 | 6,170.00 | 6,170.00 | 5,900.00 | 5,900.00 | 5,285.10 | 86,151 |
| 2022-08-24 | 5,670.00 | 6,050.00 | 5,670.00 | 6,050.00 | 5,419.47 | 177,443 |
| 2022-08-23 | 5,600.00 | 6,320.00 | 5,540.00 | 5,640.00 | 5,052.20 | 978,409 |
| 2022-08-22 | 5,790.00 | 5,830.00 | 5,690.00 | 5,710.00 | 5,114.91 | 49,320 |
| 2022-08-19 | 5,870.00 | 5,990.00 | 5,870.00 | 5,880.00 | 5,267.19 | 50,314 |
| 2022-08-18 | 5,950.00 | 5,950.00 | 5,760.00 | 5,930.00 | 5,311.98 | 109,789 |
| 2022-08-17 | 6,100.00 | 6,170.00 | 5,920.00 | 5,960.00 | 5,338.85 | 76,973 |
| 2022-08-16 | 6,250.00 | 6,320.00 | 6,070.00 | 6,070.00 | 5,437.39 | 96,198 |
| 2022-08-12 | 6,190.00 | 6,190.00 | 6,060.00 | 6,070.00 | 5,437.39 | 50,268 |
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.