DSR Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,330.00 | 5,480.00 | 5,310.00 | 5,470.00 | 4,899.92 | 88,202 |
| 2022-02-16 | 5,120.00 | 5,320.00 | 5,120.00 | 5,310.00 | 4,756.59 | 35,961 |
| 2022-02-15 | 5,140.00 | 5,280.00 | 5,020.00 | 5,070.00 | 4,541.61 | 61,930 |
| 2022-02-14 | 5,340.00 | 5,410.00 | 5,160.00 | 5,170.00 | 4,631.18 | 70,683 |
| 2022-02-11 | 5,560.00 | 5,560.00 | 5,420.00 | 5,460.00 | 4,890.96 | 30,944 |
| 2022-02-10 | 5,620.00 | 5,620.00 | 5,490.00 | 5,580.00 | 4,998.45 | 50,486 |
| 2022-02-09 | 5,380.00 | 5,570.00 | 5,370.00 | 5,560.00 | 4,980.54 | 68,110 |
| 2022-02-08 | 5,380.00 | 5,450.00 | 5,300.00 | 5,370.00 | 4,810.34 | 37,520 |
| 2022-02-07 | 5,470.00 | 5,470.00 | 5,320.00 | 5,380.00 | 4,819.30 | 29,877 |
| 2022-02-04 | 5,300.00 | 5,480.00 | 5,280.00 | 5,400.00 | 4,837.21 | 40,109 |
| 2022-02-03 | 5,300.00 | 5,420.00 | 5,180.00 | 5,290.00 | 4,738.68 | 62,643 |
| 2022-01-28 | 4,965.00 | 5,130.00 | 4,865.00 | 5,100.00 | 4,568.48 | 133,066 |
| 2022-01-27 | 5,240.00 | 5,240.00 | 4,900.00 | 4,965.00 | 4,447.55 | 76,456 |
| 2022-01-26 | 5,130.00 | 5,280.00 | 5,020.00 | 5,150.00 | 4,613.27 | 69,716 |
| 2022-01-25 | 5,450.00 | 5,580.00 | 4,990.00 | 5,150.00 | 4,613.27 | 168,723 |
| 2022-01-24 | 5,670.00 | 5,720.00 | 5,410.00 | 5,450.00 | 4,882.00 | 118,966 |
| 2022-01-21 | 5,550.00 | 5,760.00 | 5,520.00 | 5,720.00 | 5,123.86 | 111,552 |
| 2022-01-20 | 5,460.00 | 5,630.00 | 5,430.00 | 5,550.00 | 4,971.58 | 45,726 |
| 2022-01-19 | 5,480.00 | 5,540.00 | 5,350.00 | 5,490.00 | 4,917.83 | 54,993 |
| 2022-01-18 | 5,540.00 | 5,630.00 | 5,450.00 | 5,480.00 | 4,908.88 | 61,559 |
| 2022-01-17 | 5,700.00 | 5,750.00 | 5,510.00 | 5,540.00 | 4,962.62 | 73,506 |
| 2022-01-14 | 5,930.00 | 5,930.00 | 5,730.00 | 5,750.00 | 5,150.74 | 62,217 |
| 2022-01-13 | 5,890.00 | 5,960.00 | 5,820.00 | 5,930.00 | 5,311.98 | 96,284 |
| 2022-01-12 | 5,570.00 | 5,810.00 | 5,570.00 | 5,810.00 | 5,204.48 | 83,526 |
| 2022-01-11 | 5,770.00 | 5,800.00 | 5,510.00 | 5,550.00 | 4,971.58 | 95,626 |
| 2022-01-10 | 5,950.00 | 5,950.00 | 5,730.00 | 5,780.00 | 5,177.61 | 83,653 |
| 2022-01-07 | 5,880.00 | 6,040.00 | 5,760.00 | 5,950.00 | 5,329.89 | 125,480 |
| 2022-01-06 | 5,990.00 | 6,070.00 | 5,850.00 | 5,880.00 | 5,267.19 | 199,728 |
| 2022-01-05 | 5,970.00 | 6,180.00 | 5,920.00 | 6,120.00 | 5,482.18 | 373,275 |
| 2022-01-04 | 5,850.00 | 6,010.00 | 5,810.00 | 5,970.00 | 5,347.81 | 205,933 |
| 2022-01-03 | 5,770.00 | 5,860.00 | 5,720.00 | 5,840.00 | 5,231.36 | 108,040 |
| 2021-12-30 | 5,630.00 | 5,830.00 | 5,600.00 | 5,730.00 | 5,132.82 | 120,927 |
| 2021-12-29 | 5,570.00 | 5,700.00 | 5,530.00 | 5,650.00 | 5,061.16 | 48,601 |
| 2021-12-28 | 5,670.00 | 5,730.00 | 5,540.00 | 5,570.00 | 4,944.71 | 123,322 |
| 2021-12-27 | 5,790.00 | 5,850.00 | 5,660.00 | 5,680.00 | 5,042.36 | 122,876 |
| 2021-12-24 | 5,620.00 | 6,040.00 | 5,560.00 | 5,780.00 | 5,131.13 | 506,868 |
| 2021-12-23 | 5,530.00 | 5,670.00 | 5,490.00 | 5,580.00 | 4,953.58 | 93,657 |
| 2021-12-22 | 6,000.00 | 6,000.00 | 5,510.00 | 5,510.00 | 4,891.44 | 338,802 |
| 2021-12-21 | 5,530.00 | 5,600.00 | 5,420.00 | 5,570.00 | 4,944.71 | 73,786 |
| 2021-12-20 | 5,560.00 | 5,800.00 | 5,530.00 | 5,530.00 | 4,909.20 | 67,114 |
| 2021-12-17 | 5,520.00 | 5,680.00 | 5,460.00 | 5,610.00 | 4,980.22 | 67,336 |
| 2021-12-16 | 5,510.00 | 5,660.00 | 5,500.00 | 5,550.00 | 4,926.95 | 69,334 |
| 2021-12-15 | 5,500.00 | 5,540.00 | 5,420.00 | 5,510.00 | 4,891.44 | 49,999 |
| 2021-12-14 | 5,420.00 | 5,550.00 | 5,390.00 | 5,520.00 | 4,900.32 | 62,231 |
| 2021-12-13 | 5,480.00 | 5,550.00 | 5,430.00 | 5,480.00 | 4,864.81 | 47,305 |
| 2021-12-10 | 5,550.00 | 5,550.00 | 5,450.00 | 5,480.00 | 4,864.81 | 42,762 |
| 2021-12-09 | 5,440.00 | 5,580.00 | 5,430.00 | 5,550.00 | 4,926.95 | 50,074 |
| 2021-12-08 | 5,550.00 | 5,570.00 | 5,440.00 | 5,450.00 | 4,838.18 | 77,745 |
| 2021-12-07 | 5,420.00 | 5,490.00 | 5,370.00 | 5,480.00 | 4,864.81 | 68,631 |
| 2021-12-06 | 5,340.00 | 5,450.00 | 5,240.00 | 5,400.00 | 4,793.79 | 49,702 |
| 2021-12-03 | 5,260.00 | 5,370.00 | 5,240.00 | 5,360.00 | 4,758.28 | 37,230 |
| 2021-12-02 | 5,090.00 | 5,270.00 | 5,050.00 | 5,260.00 | 4,669.51 | 61,851 |
| 2021-12-01 | 4,895.00 | 5,200.00 | 4,895.00 | 5,160.00 | 4,580.73 | 115,751 |
| 2021-11-30 | 5,300.00 | 5,360.00 | 4,930.00 | 5,010.00 | 4,447.57 | 110,168 |
| 2021-11-29 | 5,320.00 | 5,450.00 | 5,250.00 | 5,290.00 | 4,696.14 | 70,555 |
| 2021-11-26 | 5,600.00 | 5,630.00 | 5,410.00 | 5,420.00 | 4,811.55 | 70,982 |
| 2021-11-25 | 5,740.00 | 5,740.00 | 5,560.00 | 5,600.00 | 4,971.34 | 124,627 |
| 2021-11-24 | 5,820.00 | 5,830.00 | 5,700.00 | 5,740.00 | 5,095.62 | 39,196 |
| 2021-11-23 | 5,780.00 | 5,920.00 | 5,750.00 | 5,830.00 | 5,175.52 | 59,492 |
| 2021-11-22 | 5,840.00 | 5,860.00 | 5,600.00 | 5,780.00 | 5,131.13 | 116,492 |
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.