Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 155660.KO stock page

DSR Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-164,515.004,530.004,410.004,430.004,430.0018,562
2026-07-154,500.004,570.004,480.004,515.004,515.0020,344
2026-07-144,490.004,530.004,435.004,480.004,480.0021,238
2026-07-134,440.004,620.004,350.004,490.004,490.0051,844
2026-07-104,345.004,575.004,345.004,490.004,490.0035,170
2026-07-094,360.004,440.004,285.004,340.004,340.0036,784
2026-07-084,415.004,520.004,350.004,360.004,360.0051,319
2026-07-074,550.004,550.004,430.004,515.004,515.0037,037
2026-07-064,565.004,630.004,475.004,510.004,510.0042,297
2026-07-034,435.004,555.004,375.004,555.004,555.0064,456
2026-07-024,415.004,505.004,385.004,435.004,435.0051,408
2026-07-014,340.004,455.004,300.004,455.004,455.0087,413
2026-06-304,235.004,375.004,135.004,320.004,320.0077,163
2026-06-294,105.004,290.004,105.004,240.004,240.0053,026
2026-06-264,080.004,110.003,960.004,035.004,035.0087,889
2026-06-254,065.004,140.004,065.004,085.004,085.0048,020
2026-06-244,045.004,160.003,975.004,065.004,065.00137,535
2026-06-234,145.004,235.003,970.004,000.004,000.0099,828
2026-06-224,105.004,155.004,105.004,145.004,145.0011,996
2026-06-194,240.004,240.004,090.004,090.004,090.0024,283
2026-06-184,350.004,350.004,235.004,240.004,240.0012,138
2026-06-174,360.004,360.004,285.004,350.004,350.0017,042
2026-06-164,290.004,320.004,270.004,320.004,320.0017,284
2026-06-154,340.004,360.004,265.004,290.004,290.0030,712
2026-06-124,195.004,330.004,170.004,280.004,280.0041,688
2026-06-114,125.004,160.004,060.004,160.004,160.007,264
2026-06-104,120.004,120.004,015.004,115.004,115.0021,414
2026-06-093,970.004,120.003,970.004,120.004,120.0022,051
2026-06-083,990.004,030.003,950.003,970.003,970.0016,273
2026-06-054,065.004,075.003,990.004,075.004,075.0024,627
2026-06-044,100.004,180.004,045.004,065.004,065.0052,679
2026-06-024,070.004,150.003,995.004,100.004,100.0042,127
2026-06-014,105.004,145.003,960.004,070.004,070.00105,181
2026-05-294,180.004,180.004,075.004,145.004,145.0027,452
2026-05-284,215.004,275.004,120.004,205.004,205.0021,504
2026-05-274,280.004,305.004,150.004,215.004,215.0055,811
2026-05-264,415.004,450.004,270.004,305.004,305.0044,959
2026-05-224,410.004,475.004,385.004,415.004,415.0026,695
2026-05-214,285.004,410.004,285.004,410.004,410.0054,372
2026-05-204,345.004,345.004,210.004,285.004,285.0041,482
2026-05-194,480.004,480.004,320.004,345.004,345.0016,975
2026-05-184,380.004,545.004,200.004,450.004,450.0086,268
2026-05-154,200.004,415.004,125.004,380.004,380.0077,986
2026-05-144,115.004,195.004,085.004,185.004,185.00113,912
2026-05-134,230.004,230.004,100.004,100.004,100.0033,230
2026-05-124,300.004,355.004,180.004,210.004,210.0050,234
2026-05-114,410.004,430.004,280.004,300.004,300.0028,567
2026-05-084,440.004,440.004,380.004,430.004,430.0024,772
2026-05-074,500.004,600.004,440.004,440.004,440.0043,791
2026-05-064,600.004,700.004,475.004,480.004,480.0095,676
2026-05-044,505.004,660.004,495.004,600.004,600.0081,864
2026-04-304,600.004,600.004,495.004,505.004,505.0026,122
2026-04-294,470.004,605.004,435.004,600.004,600.0086,032
2026-04-284,460.004,505.004,425.004,470.004,470.0041,666
2026-04-274,510.004,520.004,450.004,460.004,460.0037,648
2026-04-244,390.004,500.004,390.004,500.004,500.0019,921
2026-04-234,425.004,425.004,325.004,390.004,390.0027,333
2026-04-224,490.004,490.004,405.004,425.004,425.0032,739
2026-04-214,505.004,540.004,450.004,490.004,490.0037,869
2026-04-204,530.004,530.004,475.004,495.004,495.0030,104
← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29250.0000 KRW
2024-12-2770.0000 KRW
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.