DSR Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,110.00 | 6,240.00 | 6,110.00 | 6,190.00 | 5,544.88 | 57,849 |
| 2022-08-10 | 5,980.00 | 6,250.00 | 5,920.00 | 6,090.00 | 5,455.30 | 133,595 |
| 2022-08-09 | 5,990.00 | 6,040.00 | 5,930.00 | 5,980.00 | 5,356.77 | 20,985 |
| 2022-08-08 | 6,050.00 | 6,050.00 | 5,820.00 | 6,020.00 | 5,392.60 | 48,383 |
| 2022-08-05 | 6,070.00 | 6,140.00 | 5,950.00 | 6,050.00 | 5,419.47 | 43,391 |
| 2022-08-04 | 6,130.00 | 6,180.00 | 6,050.00 | 6,070.00 | 5,437.39 | 37,673 |
| 2022-08-03 | 5,930.00 | 6,230.00 | 5,880.00 | 6,110.00 | 5,473.22 | 141,008 |
| 2022-08-02 | 5,810.00 | 6,110.00 | 5,810.00 | 5,940.00 | 5,320.94 | 155,520 |
| 2022-08-01 | 5,800.00 | 5,820.00 | 5,720.00 | 5,810.00 | 5,204.48 | 31,477 |
| 2022-07-29 | 5,770.00 | 5,820.00 | 5,680.00 | 5,740.00 | 5,141.78 | 44,416 |
| 2022-07-28 | 5,650.00 | 5,750.00 | 5,460.00 | 5,720.00 | 5,123.86 | 33,450 |
| 2022-07-27 | 5,490.00 | 5,850.00 | 5,490.00 | 5,620.00 | 5,034.29 | 131,342 |
| 2022-07-26 | 5,470.00 | 5,530.00 | 5,420.00 | 5,490.00 | 4,917.83 | 11,712 |
| 2022-07-25 | 5,500.00 | 5,520.00 | 5,400.00 | 5,470.00 | 4,899.92 | 16,688 |
| 2022-07-22 | 5,490.00 | 5,550.00 | 5,440.00 | 5,500.00 | 4,926.79 | 28,128 |
| 2022-07-21 | 5,500.00 | 5,590.00 | 5,470.00 | 5,490.00 | 4,917.83 | 34,137 |
| 2022-07-20 | 5,540.00 | 5,590.00 | 5,430.00 | 5,470.00 | 4,899.92 | 50,701 |
| 2022-07-19 | 5,470.00 | 5,530.00 | 5,430.00 | 5,480.00 | 4,908.88 | 28,759 |
| 2022-07-18 | 5,360.00 | 5,650.00 | 5,360.00 | 5,470.00 | 4,899.92 | 49,667 |
| 2022-07-15 | 5,150.00 | 5,870.00 | 5,080.00 | 5,350.00 | 4,792.42 | 514,834 |
| 2022-07-14 | 5,120.00 | 5,250.00 | 5,100.00 | 5,170.00 | 4,631.18 | 21,248 |
| 2022-07-13 | 5,140.00 | 5,220.00 | 5,070.00 | 5,220.00 | 4,675.97 | 31,316 |
| 2022-07-12 | 5,350.00 | 5,350.00 | 5,150.00 | 5,160.00 | 4,622.23 | 41,512 |
| 2022-07-11 | 5,420.00 | 5,570.00 | 5,360.00 | 5,360.00 | 4,801.38 | 17,545 |
| 2022-07-08 | 5,410.00 | 5,490.00 | 5,400.00 | 5,400.00 | 4,837.21 | 19,968 |
| 2022-07-07 | 5,210.00 | 5,370.00 | 5,200.00 | 5,370.00 | 4,810.34 | 16,224 |
| 2022-07-06 | 5,300.00 | 5,370.00 | 5,200.00 | 5,200.00 | 4,658.06 | 30,472 |
| 2022-07-05 | 5,170.00 | 5,390.00 | 5,080.00 | 5,300.00 | 4,747.64 | 67,574 |
| 2022-07-04 | 5,370.00 | 5,430.00 | 5,100.00 | 5,170.00 | 4,631.18 | 43,247 |
| 2022-07-01 | 5,540.00 | 5,600.00 | 5,290.00 | 5,380.00 | 4,819.30 | 25,801 |
| 2022-06-30 | 5,560.00 | 5,840.00 | 5,480.00 | 5,500.00 | 4,926.79 | 38,758 |
| 2022-06-29 | 5,440.00 | 5,640.00 | 5,380.00 | 5,600.00 | 5,016.37 | 31,748 |
| 2022-06-28 | 5,490.00 | 5,540.00 | 5,410.00 | 5,510.00 | 4,935.75 | 33,502 |
| 2022-06-27 | 5,330.00 | 5,480.00 | 5,260.00 | 5,460.00 | 4,890.96 | 35,914 |
| 2022-06-24 | 4,985.00 | 5,280.00 | 4,980.00 | 5,230.00 | 4,684.93 | 57,325 |
| 2022-06-23 | 5,270.00 | 5,350.00 | 4,955.00 | 5,040.00 | 4,514.73 | 106,798 |
| 2022-06-22 | 5,510.00 | 5,700.00 | 5,260.00 | 5,270.00 | 4,720.76 | 70,803 |
| 2022-06-21 | 5,340.00 | 5,640.00 | 5,280.00 | 5,520.00 | 4,944.71 | 54,605 |
| 2022-06-20 | 5,740.00 | 5,790.00 | 5,190.00 | 5,340.00 | 4,783.47 | 129,168 |
| 2022-06-17 | 5,570.00 | 5,780.00 | 5,410.00 | 5,750.00 | 5,150.74 | 57,814 |
| 2022-06-16 | 5,730.00 | 5,880.00 | 5,640.00 | 5,640.00 | 5,052.20 | 66,125 |
| 2022-06-15 | 5,810.00 | 5,870.00 | 5,600.00 | 5,600.00 | 5,016.37 | 84,779 |
| 2022-06-14 | 5,930.00 | 5,960.00 | 5,660.00 | 5,860.00 | 5,249.27 | 152,532 |
| 2022-06-13 | 6,300.00 | 6,300.00 | 5,960.00 | 5,960.00 | 5,338.85 | 182,322 |
| 2022-06-10 | 6,450.00 | 6,600.00 | 6,410.00 | 6,480.00 | 5,804.66 | 70,854 |
| 2022-06-09 | 6,610.00 | 6,610.00 | 6,360.00 | 6,510.00 | 5,831.53 | 57,265 |
| 2022-06-08 | 6,690.00 | 6,820.00 | 6,560.00 | 6,610.00 | 5,921.11 | 97,637 |
| 2022-06-07 | 6,770.00 | 6,770.00 | 6,560.00 | 6,690.00 | 5,992.77 | 109,945 |
| 2022-06-03 | 6,850.00 | 6,850.00 | 6,690.00 | 6,740.00 | 6,037.56 | 76,656 |
| 2022-06-02 | 6,870.00 | 6,910.00 | 6,740.00 | 6,760.00 | 6,055.48 | 118,901 |
| 2022-05-31 | 6,790.00 | 6,860.00 | 6,730.00 | 6,850.00 | 6,136.10 | 114,317 |
| 2022-05-30 | 6,560.00 | 6,810.00 | 6,530.00 | 6,790.00 | 6,082.35 | 126,311 |
| 2022-05-27 | 6,540.00 | 6,590.00 | 6,470.00 | 6,510.00 | 5,831.53 | 45,170 |
| 2022-05-26 | 6,600.00 | 6,800.00 | 6,500.00 | 6,550.00 | 5,867.36 | 126,735 |
| 2022-05-25 | 6,300.00 | 6,690.00 | 6,250.00 | 6,690.00 | 5,992.77 | 216,002 |
| 2022-05-24 | 6,540.00 | 6,550.00 | 6,270.00 | 6,300.00 | 5,643.42 | 169,032 |
| 2022-05-23 | 6,760.00 | 6,800.00 | 6,550.00 | 6,550.00 | 5,867.36 | 172,896 |
| 2022-05-20 | 7,070.00 | 7,170.00 | 6,690.00 | 6,730.00 | 6,028.60 | 468,120 |
| 2022-05-19 | 6,700.00 | 7,080.00 | 6,600.00 | 7,050.00 | 6,315.25 | 330,400 |
| 2022-05-18 | 7,190.00 | 7,220.00 | 6,890.00 | 6,910.00 | 6,189.84 | 449,163 |
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.