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
2026-01-203,845.003,855.003,680.003,755.003,755.0049,114
2026-01-193,780.003,860.003,680.003,845.003,845.0034,493
2026-01-163,790.003,825.003,710.003,725.003,725.0037,216
2026-01-153,800.003,870.003,735.003,805.003,805.0046,848
2026-01-143,795.003,805.003,750.003,800.003,800.005,157
2026-01-133,785.003,800.003,750.003,790.003,790.0013,113
2026-01-123,775.003,800.003,765.003,780.003,780.009,859
2026-01-093,740.003,785.003,740.003,775.003,775.006,300
2026-01-083,720.003,740.003,675.003,740.003,740.0018,822
2026-01-073,795.003,795.003,700.003,710.003,710.0027,036
2026-01-063,850.003,850.003,755.003,770.003,770.006,412
2026-01-053,825.003,825.003,785.003,800.003,800.0012,201
2026-01-023,905.003,905.003,825.003,825.003,825.0015,407
2025-12-303,780.003,905.003,770.003,905.003,905.0025,926
2025-12-293,820.003,820.003,780.003,780.003,780.005,755
2025-12-263,815.003,855.003,800.003,820.003,570.0014,616
2025-12-243,905.003,905.003,810.003,815.003,565.3314,314
2025-12-233,890.003,910.003,870.003,880.003,626.0710,991
2025-12-223,920.003,925.003,880.003,895.003,640.0910,296
2025-12-193,920.003,925.003,890.003,920.003,663.464,604
2025-12-183,940.003,940.003,895.003,920.003,663.469,978
2025-12-173,895.003,950.003,895.003,945.003,686.829,438
2025-12-163,990.003,995.003,880.003,890.003,635.4221,608
2025-12-153,900.004,110.003,885.003,995.003,733.5562,302
2025-12-123,885.003,900.003,840.003,900.003,644.766,304
2025-12-113,860.003,895.003,855.003,885.003,630.756,782
2025-12-103,910.003,910.003,845.003,860.003,607.386,498
2025-12-093,945.003,945.003,875.003,900.003,644.762,212
2025-12-083,895.003,950.003,875.003,930.003,672.809,386
2025-12-053,910.003,965.003,870.003,900.003,644.7642,267
2025-12-043,900.003,960.003,895.003,910.003,654.1118,645
2025-12-033,895.003,945.003,895.003,930.003,672.8015,918
2025-12-023,925.003,945.003,890.003,895.003,640.0916,672
2025-12-013,900.003,940.003,860.003,905.003,649.447,760
2025-11-283,915.003,935.003,865.003,900.003,644.7616,052
2025-11-273,870.003,935.003,850.003,900.003,644.7625,960
2025-11-263,905.003,910.003,845.003,865.003,612.0618,304
2025-11-253,905.003,905.003,850.003,875.003,621.407,831
2025-11-243,865.003,910.003,845.003,865.003,612.066,804
2025-11-213,845.003,890.003,845.003,865.003,612.0612,071
2025-11-203,860.003,900.003,850.003,895.003,640.0912,340
2025-11-193,750.003,860.003,735.003,860.003,607.3814,934
2025-11-183,865.003,865.003,745.003,775.003,527.9523,517
2025-11-173,895.003,940.003,830.003,835.003,584.0230,283
2025-11-143,830.003,895.003,810.003,895.003,640.0937,477
2025-11-133,835.003,890.003,820.003,830.003,579.3520,905
2025-11-123,860.003,860.003,790.003,835.003,584.0222,685
2025-11-113,845.003,865.003,815.003,850.003,598.0423,307
2025-11-103,780.003,840.003,745.003,840.003,588.6926,547
2025-11-073,805.003,805.003,720.003,750.003,504.5815,266
2025-11-063,735.003,800.003,670.003,785.003,537.2935,124
2025-11-053,690.003,735.003,630.003,715.003,471.8722,231
2025-11-043,680.003,725.003,670.003,670.003,429.8244,776
2025-11-033,735.003,775.003,700.003,700.003,457.8537,813
2025-10-313,810.003,830.003,710.003,775.003,527.9524,301
2025-10-303,850.003,860.003,800.003,820.003,570.009,729
2025-10-293,870.003,870.003,815.003,850.003,598.048,870
2025-10-283,825.003,870.003,800.003,870.003,616.737,536
2025-10-273,840.003,845.003,815.003,825.003,574.6717,246
2025-10-243,850.003,850.003,820.003,840.003,588.698,162
← NewerPage 4 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.