Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 155660.KO stock page

DSR Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-204,530.004,530.004,475.004,495.004,495.0030,104
2026-04-174,485.004,542.004,455.004,530.004,530.0043,247
2026-04-164,460.004,500.004,460.004,485.004,485.0027,561
2026-04-154,425.004,480.004,420.004,475.004,475.0040,297
2026-04-144,445.004,470.004,345.004,415.004,415.0043,127
2026-04-134,405.004,530.004,405.004,445.004,445.0066,575
2026-04-104,290.004,445.004,290.004,405.004,405.0075,499
2026-04-094,235.004,270.004,210.004,270.004,270.0013,689
2026-04-084,210.004,260.004,210.004,230.004,230.0040,518
2026-04-074,240.004,275.004,180.004,200.004,200.0026,068
2026-04-064,280.004,320.004,235.004,250.004,250.0038,099
2026-04-034,125.004,250.004,125.004,230.004,230.0069,064
2026-04-024,180.004,230.004,095.004,105.004,105.0053,183
2026-04-014,185.004,245.004,130.004,180.004,180.0047,326
2026-03-314,145.004,190.004,085.004,100.004,100.0057,040
2026-03-304,150.004,190.004,050.004,185.004,185.0041,543
2026-03-274,275.004,275.004,140.004,220.004,220.0047,693
2026-03-264,230.004,270.004,190.004,250.004,250.0023,450
2026-03-254,165.004,260.004,165.004,230.004,230.0051,466
2026-03-244,095.004,190.004,060.004,180.004,180.0056,870
2026-03-234,170.004,170.004,075.004,095.004,095.0022,234
2026-03-204,150.004,200.004,100.004,180.004,180.0097,930
2026-03-194,100.004,145.004,080.004,100.004,100.0019,588
2026-03-184,060.004,140.004,000.004,100.004,100.0053,766
2026-03-174,085.004,120.004,065.004,095.004,095.0019,337
2026-03-164,115.004,150.004,055.004,065.004,065.0026,976
2026-03-134,095.004,145.004,080.004,115.004,115.0019,655
2026-03-124,100.004,130.003,980.004,115.004,115.0046,691
2026-03-114,055.004,135.004,050.004,100.004,100.0024,536
2026-03-104,000.004,110.003,995.003,995.003,995.0022,354
2026-03-093,985.004,050.003,945.003,995.003,995.0063,657
2026-03-063,965.004,045.003,945.004,025.004,025.0042,866
2026-03-053,800.004,000.003,800.003,985.003,985.0077,728
2026-03-043,910.003,915.003,655.003,770.003,770.00127,663
2026-03-034,025.004,025.003,915.003,925.003,925.0022,604
2026-02-273,995.004,050.003,960.004,025.004,025.0014,849
2026-02-264,115.004,165.003,985.003,995.003,995.0063,571
2026-02-254,160.004,165.004,080.004,115.004,115.0058,639
2026-02-244,110.004,165.004,080.004,160.004,160.0067,847
2026-02-234,075.004,170.004,060.004,105.004,105.0062,755
2026-02-204,035.004,075.004,000.004,075.004,075.0045,570
2026-02-193,965.004,045.003,940.004,035.004,035.0040,878
2026-02-134,030.004,030.003,900.003,965.003,965.0015,403
2026-02-123,970.004,030.003,940.004,030.004,030.0036,541
2026-02-113,960.004,020.003,925.003,965.003,965.0046,461
2026-02-103,950.003,985.003,895.003,965.003,965.0029,156
2026-02-093,925.003,985.003,925.003,945.003,945.0023,040
2026-02-063,925.003,940.003,820.003,930.003,930.0035,606
2026-02-053,940.003,940.003,890.003,925.003,925.0023,212
2026-02-043,895.003,940.003,860.003,915.003,915.0035,381
2026-02-033,840.003,895.003,820.003,890.003,890.005,247
2026-02-023,800.003,895.003,800.003,840.003,840.0024,070
2026-01-303,915.003,945.003,855.003,855.003,855.0028,195
2026-01-293,965.003,965.003,840.003,915.003,915.0028,808
2026-01-283,925.003,965.003,845.003,920.003,920.0049,422
2026-01-273,915.003,940.003,880.003,910.003,910.0033,588
2026-01-263,880.003,945.003,870.003,915.003,915.0039,806
2026-01-233,815.003,905.003,815.003,880.003,880.0044,570
2026-01-223,780.003,865.003,770.003,815.003,815.0030,983
2026-01-213,765.003,830.003,750.003,810.003,810.0022,920
← NewerPage 3 of 21 · 1,223 trading daysOlder →

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.