DSR Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7,030.00 | 7,170.00 | 6,920.00 | 7,030.00 | 6,297.34 | 992,236 |
| 2022-05-16 | 6,530.00 | 7,150.00 | 6,480.00 | 6,910.00 | 6,189.84 | 2,242,324 |
| 2022-05-13 | 5,970.00 | 6,560.00 | 5,970.00 | 6,220.00 | 5,571.75 | 396,532 |
| 2022-05-12 | 6,140.00 | 6,200.00 | 5,950.00 | 5,970.00 | 5,347.81 | 85,052 |
| 2022-05-11 | 6,310.00 | 6,310.00 | 6,090.00 | 6,150.00 | 5,509.05 | 60,567 |
| 2022-05-10 | 6,010.00 | 6,350.00 | 5,730.00 | 6,270.00 | 5,616.54 | 243,080 |
| 2022-05-09 | 6,510.00 | 6,510.00 | 6,090.00 | 6,160.00 | 5,518.01 | 211,781 |
| 2022-05-06 | 6,600.00 | 6,680.00 | 6,390.00 | 6,500.00 | 5,822.57 | 197,681 |
| 2022-05-04 | 6,820.00 | 6,840.00 | 6,560.00 | 6,720.00 | 6,019.64 | 289,407 |
| 2022-05-03 | 6,900.00 | 6,940.00 | 6,720.00 | 6,780.00 | 6,073.39 | 453,076 |
| 2022-05-02 | 6,650.00 | 7,000.00 | 6,620.00 | 6,800.00 | 6,091.31 | 1,189,821 |
| 2022-04-29 | 6,620.00 | 6,690.00 | 6,530.00 | 6,660.00 | 5,965.90 | 541,213 |
| 2022-04-28 | 6,210.00 | 7,340.00 | 6,190.00 | 6,620.00 | 5,930.07 | 7,074,898 |
| 2022-04-27 | 6,080.00 | 6,190.00 | 6,030.00 | 6,180.00 | 5,535.92 | 85,926 |
| 2022-04-26 | 6,080.00 | 6,220.00 | 6,080.00 | 6,220.00 | 5,571.75 | 40,699 |
| 2022-04-25 | 6,230.00 | 6,240.00 | 6,070.00 | 6,090.00 | 5,455.30 | 78,731 |
| 2022-04-22 | 6,250.00 | 6,340.00 | 6,130.00 | 6,290.00 | 5,634.46 | 100,514 |
| 2022-04-21 | 6,360.00 | 6,360.00 | 6,260.00 | 6,320.00 | 5,661.33 | 62,074 |
| 2022-04-20 | 6,250.00 | 6,390.00 | 6,170.00 | 6,370.00 | 5,706.12 | 143,015 |
| 2022-04-19 | 6,180.00 | 6,280.00 | 6,090.00 | 6,240.00 | 5,589.67 | 88,641 |
| 2022-04-18 | 6,180.00 | 6,210.00 | 6,120.00 | 6,190.00 | 5,544.88 | 83,767 |
| 2022-04-15 | 5,980.00 | 6,100.00 | 5,920.00 | 6,100.00 | 5,464.26 | 114,700 |
| 2022-04-14 | 6,060.00 | 6,070.00 | 5,960.00 | 5,990.00 | 5,365.72 | 86,702 |
| 2022-04-13 | 5,990.00 | 6,070.00 | 5,940.00 | 6,060.00 | 5,428.43 | 143,268 |
| 2022-04-12 | 6,000.00 | 6,000.00 | 5,890.00 | 5,940.00 | 5,320.94 | 62,009 |
| 2022-04-11 | 6,030.00 | 6,100.00 | 5,960.00 | 6,040.00 | 5,410.51 | 99,543 |
| 2022-04-08 | 6,050.00 | 6,150.00 | 5,950.00 | 6,080.00 | 5,446.34 | 136,601 |
| 2022-04-07 | 6,260.00 | 6,280.00 | 6,000.00 | 6,090.00 | 5,455.30 | 192,643 |
| 2022-04-06 | 6,340.00 | 6,380.00 | 6,220.00 | 6,330.00 | 5,670.29 | 113,937 |
| 2022-04-05 | 6,450.00 | 6,450.00 | 6,310.00 | 6,380.00 | 5,715.08 | 167,327 |
| 2022-04-04 | 6,540.00 | 6,600.00 | 6,410.00 | 6,450.00 | 5,777.78 | 173,011 |
| 2022-04-01 | 6,540.00 | 6,680.00 | 6,390.00 | 6,520.00 | 5,840.49 | 330,562 |
| 2022-03-31 | 6,540.00 | 6,900.00 | 6,250.00 | 6,650.00 | 5,956.94 | 934,913 |
| 2022-03-30 | 6,360.00 | 6,830.00 | 6,330.00 | 6,590.00 | 5,903.19 | 1,082,733 |
| 2022-03-29 | 6,420.00 | 6,470.00 | 6,000.00 | 6,290.00 | 5,634.46 | 231,353 |
| 2022-03-28 | 6,540.00 | 6,540.00 | 6,340.00 | 6,430.00 | 5,759.87 | 114,661 |
| 2022-03-25 | 6,420.00 | 6,490.00 | 6,220.00 | 6,450.00 | 5,777.78 | 204,537 |
| 2022-03-24 | 6,430.00 | 6,510.00 | 6,320.00 | 6,420.00 | 5,750.91 | 172,558 |
| 2022-03-23 | 6,470.00 | 6,740.00 | 6,430.00 | 6,480.00 | 5,804.66 | 1,116,089 |
| 2022-03-22 | 6,480.00 | 6,520.00 | 6,360.00 | 6,390.00 | 5,724.04 | 489,889 |
| 2022-03-21 | 5,860.00 | 6,780.00 | 5,860.00 | 6,470.00 | 5,795.70 | 3,901,553 |
| 2022-03-18 | 5,980.00 | 5,990.00 | 5,750.00 | 5,860.00 | 5,249.27 | 155,888 |
| 2022-03-17 | 5,860.00 | 5,970.00 | 5,800.00 | 5,910.00 | 5,294.06 | 219,247 |
| 2022-03-16 | 5,720.00 | 5,940.00 | 5,700.00 | 5,800.00 | 5,195.53 | 258,994 |
| 2022-03-15 | 5,580.00 | 5,780.00 | 5,550.00 | 5,580.00 | 4,998.45 | 48,769 |
| 2022-03-14 | 5,700.00 | 5,710.00 | 5,560.00 | 5,630.00 | 5,043.24 | 48,633 |
| 2022-03-11 | 5,570.00 | 5,710.00 | 5,540.00 | 5,680.00 | 5,088.03 | 52,481 |
| 2022-03-10 | 5,640.00 | 5,640.00 | 5,470.00 | 5,540.00 | 4,962.62 | 42,860 |
| 2022-03-08 | 5,520.00 | 5,820.00 | 5,460.00 | 5,560.00 | 4,980.54 | 154,220 |
| 2022-03-07 | 5,700.00 | 5,700.00 | 5,460.00 | 5,560.00 | 4,980.54 | 72,777 |
| 2022-03-04 | 5,700.00 | 5,770.00 | 5,610.00 | 5,720.00 | 5,123.86 | 87,178 |
| 2022-03-03 | 5,780.00 | 5,780.00 | 5,650.00 | 5,710.00 | 5,114.91 | 59,256 |
| 2022-03-02 | 5,560.00 | 5,730.00 | 5,480.00 | 5,710.00 | 5,114.91 | 117,152 |
| 2022-02-28 | 5,360.00 | 5,510.00 | 5,350.00 | 5,500.00 | 4,926.79 | 37,980 |
| 2022-02-25 | 5,280.00 | 5,420.00 | 5,280.00 | 5,360.00 | 4,801.38 | 40,422 |
| 2022-02-24 | 5,450.00 | 5,490.00 | 5,210.00 | 5,240.00 | 4,693.89 | 62,492 |
| 2022-02-23 | 5,260.00 | 5,450.00 | 5,260.00 | 5,440.00 | 4,873.05 | 49,441 |
| 2022-02-22 | 5,390.00 | 5,430.00 | 5,250.00 | 5,250.00 | 4,702.85 | 46,831 |
| 2022-02-21 | 5,500.00 | 5,500.00 | 5,390.00 | 5,460.00 | 4,890.96 | 44,706 |
| 2022-02-18 | 5,470.00 | 5,530.00 | 5,330.00 | 5,500.00 | 4,926.79 | 52,407 |
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.