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
2025-10-233,840.003,860.003,820.003,850.003,598.047,777
2025-10-223,795.003,850.003,735.003,815.003,565.3313,552
2025-10-213,765.003,825.003,765.003,790.003,541.963,864
2025-10-203,790.003,795.003,735.003,765.003,518.605,505
2025-10-173,810.003,820.003,780.003,790.003,541.967,676
2025-10-163,845.003,860.003,810.003,810.003,560.6513,674
2025-10-153,785.003,845.003,750.003,845.003,593.3621,787
2025-10-143,780.003,785.003,710.003,785.003,537.2929,315
2025-10-133,750.003,785.003,710.003,750.003,504.586,280
2025-10-103,790.003,825.003,755.003,780.003,532.6220,143
2025-10-023,810.003,825.003,760.003,795.003,546.6413,266
2025-10-013,745.003,810.003,745.003,810.003,560.659,836
2025-09-303,740.003,780.003,720.003,745.003,499.917,005
2025-09-293,725.003,755.003,715.003,740.003,495.244,151
2025-09-263,770.003,870.003,690.003,725.003,481.2244,824
2025-09-253,775.003,785.003,755.003,770.003,523.276,524
2025-09-243,820.003,820.003,770.003,775.003,527.9512,093
2025-09-233,800.003,835.003,775.003,820.003,570.0013,320
2025-09-223,750.003,800.003,745.003,800.003,551.315,316
2025-09-193,770.003,810.003,760.003,765.003,518.609,855
2025-09-183,780.003,815.003,755.003,770.003,523.277,628
2025-09-173,770.003,800.003,740.003,780.003,532.627,112
2025-09-163,870.003,870.003,770.003,770.003,523.2710,910
2025-09-153,850.003,850.003,795.003,795.003,546.6410,427
2025-09-123,905.003,910.003,840.003,850.003,598.0423,328
2025-09-113,790.003,930.003,765.003,900.003,644.7648,933
2025-09-103,730.003,820.003,715.003,795.003,546.6415,775
2025-09-093,685.003,795.003,675.003,730.003,485.8914,048
2025-09-083,690.003,705.003,645.003,685.003,443.8441,844
2025-09-053,730.003,730.003,690.003,690.003,448.5112,488
2025-09-043,705.003,730.003,690.003,715.003,471.874,063
2025-09-033,690.003,740.003,685.003,705.003,462.538,743
2025-09-023,690.003,720.003,660.003,690.003,448.5132,611
2025-09-013,785.003,785.003,680.003,690.003,448.5120,583
2025-08-293,755.003,785.003,730.003,785.003,537.2911,045
2025-08-283,715.003,780.003,690.003,755.003,509.2511,305
2025-08-273,695.003,750.003,692.003,715.003,471.8710,715
2025-08-263,690.003,720.003,690.003,695.003,453.185,836
2025-08-253,690.003,730.003,685.003,690.003,448.5117,108
2025-08-223,730.003,760.003,690.003,690.003,448.5111,344
2025-08-213,720.003,785.003,700.003,730.003,485.8916,904
2025-08-203,730.003,730.003,645.003,730.003,485.8940,307
2025-08-193,720.003,740.003,680.003,730.003,485.8926,634
2025-08-183,750.003,750.003,675.003,730.003,485.8930,558
2025-08-143,820.003,820.003,765.003,780.003,532.6216,895
2025-08-133,805.003,810.003,770.003,810.003,560.655,854
2025-08-123,825.003,860.003,775.003,805.003,555.9812,052
2025-08-113,900.003,900.003,815.003,820.003,570.0033,967
2025-08-083,885.003,900.003,875.003,900.003,644.762,851
2025-08-073,895.003,895.003,875.003,875.003,621.401,839
2025-08-063,885.003,895.003,855.003,890.003,635.423,033
2025-08-053,860.003,905.003,855.003,880.003,626.0710,335
2025-08-043,880.003,885.003,805.003,860.003,607.3813,888
2025-08-013,920.003,920.003,815.003,880.003,626.0719,329
2025-07-313,925.003,940.003,885.003,920.003,663.468,586
2025-07-303,900.003,925.003,895.003,910.003,654.118,261
2025-07-293,920.003,925.003,850.003,900.003,644.768,944
2025-07-283,970.003,975.003,890.003,910.003,654.1113,013
2025-07-253,975.004,015.003,950.003,975.003,714.8610,940
2025-07-244,035.004,040.003,975.003,975.003,714.8621,914
← NewerPage 5 of 21 · 1,226 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.