DSR Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,840.00 | 5,860.00 | 5,600.00 | 5,780.00 | 5,131.13 | 116,492 |
| 2021-11-19 | 5,800.00 | 5,990.00 | 5,790.00 | 5,850.00 | 5,193.27 | 61,462 |
| 2021-11-18 | 5,930.00 | 5,930.00 | 5,700.00 | 5,840.00 | 5,184.40 | 79,267 |
| 2021-11-17 | 6,100.00 | 6,100.00 | 5,870.00 | 5,950.00 | 5,282.05 | 119,712 |
| 2021-11-16 | 6,080.00 | 6,090.00 | 5,950.00 | 6,010.00 | 5,335.31 | 121,605 |
| 2021-11-15 | 6,090.00 | 6,170.00 | 5,860.00 | 6,090.00 | 5,406.33 | 176,496 |
| 2021-11-12 | 5,550.00 | 6,010.00 | 5,550.00 | 5,950.00 | 5,282.05 | 184,736 |
| 2021-11-11 | 5,570.00 | 5,800.00 | 5,560.00 | 5,590.00 | 4,962.46 | 130,933 |
| 2021-11-10 | 5,730.00 | 5,900.00 | 5,650.00 | 5,680.00 | 5,042.36 | 118,348 |
| 2021-11-09 | 5,960.00 | 6,130.00 | 5,560.00 | 5,790.00 | 5,140.01 | 205,011 |
| 2021-11-08 | 5,760.00 | 6,030.00 | 5,530.00 | 5,960.00 | 5,290.93 | 344,810 |
| 2021-11-05 | 6,310.00 | 6,620.00 | 5,100.00 | 5,600.00 | 4,971.34 | 969,416 |
| 2021-11-04 | 6,590.00 | 6,750.00 | 6,300.00 | 6,320.00 | 5,610.51 | 244,426 |
| 2021-11-03 | 6,920.00 | 6,920.00 | 6,500.00 | 6,580.00 | 5,841.32 | 277,252 |
| 2021-11-02 | 6,750.00 | 7,020.00 | 6,620.00 | 6,940.00 | 6,160.91 | 381,569 |
| 2021-11-01 | 6,980.00 | 7,060.00 | 6,300.00 | 6,750.00 | 5,992.24 | 641,039 |
| 2021-10-29 | 7,100.00 | 7,330.00 | 6,900.00 | 6,950.00 | 6,169.79 | 230,570 |
| 2021-10-28 | 7,300.00 | 7,330.00 | 7,080.00 | 7,100.00 | 6,302.95 | 154,152 |
| 2021-10-27 | 7,380.00 | 7,690.00 | 7,230.00 | 7,300.00 | 6,480.50 | 256,334 |
| 2021-10-26 | 7,600.00 | 7,800.00 | 7,330.00 | 7,400.00 | 6,569.27 | 419,386 |
| 2021-10-25 | 7,590.00 | 7,650.00 | 6,910.00 | 7,250.00 | 6,436.11 | 596,938 |
| 2021-10-22 | 7,660.00 | 7,950.00 | 7,620.00 | 7,660.00 | 6,800.08 | 272,802 |
| 2021-10-21 | 8,120.00 | 8,180.00 | 7,740.00 | 7,790.00 | 6,915.49 | 281,947 |
| 2021-10-20 | 8,290.00 | 8,380.00 | 7,990.00 | 8,120.00 | 7,208.44 | 284,198 |
| 2021-10-19 | 8,290.00 | 8,370.00 | 7,880.00 | 8,080.00 | 7,172.93 | 291,484 |
| 2021-10-18 | 8,870.00 | 8,900.00 | 8,020.00 | 8,320.00 | 7,385.99 | 478,883 |
| 2021-10-15 | 8,840.00 | 9,160.00 | 8,710.00 | 8,870.00 | 7,874.25 | 920,594 |
| 2021-10-14 | 8,660.00 | 8,880.00 | 8,510.00 | 8,690.00 | 7,714.45 | 465,437 |
← NewerPage 21 of 21 · 1,228 trading days
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.