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
2025-07-234,015.004,055.003,995.004,030.003,766.2612,084
2025-07-224,060.004,090.004,025.004,030.003,766.2615,814
2025-07-214,050.004,065.004,035.004,060.003,794.298,599
2025-07-184,090.004,095.004,000.004,050.003,784.9522,599
2025-07-174,070.004,100.004,025.004,090.003,822.3321,257
2025-07-164,080.004,115.004,030.004,070.003,803.6442,546
2025-07-154,120.004,120.004,070.004,080.003,812.988,501
2025-07-144,150.004,150.004,060.004,090.003,822.3327,688
2025-07-114,110.004,145.004,100.004,140.003,869.0613,250
2025-07-104,120.004,125.004,085.004,110.003,841.0225,498
2025-07-094,095.004,125.004,085.004,105.003,836.3517,357
2025-07-084,050.004,115.004,050.004,095.003,827.0012,839
2025-07-074,090.004,130.004,050.004,070.003,803.6414,609
2025-07-044,075.004,150.004,060.004,090.003,822.3322,564
2025-07-034,040.004,085.004,035.004,075.003,808.3122,729
2025-07-024,040.004,040.004,005.004,035.003,770.9310,018
2025-07-014,010.004,060.003,980.004,030.003,766.2632,269
2025-06-303,965.004,010.003,920.004,010.003,747.5737,018
2025-06-273,995.004,045.003,955.003,960.003,700.8419,690
2025-06-264,050.004,050.003,990.003,995.003,733.5517,588
2025-06-254,000.004,060.004,000.004,050.003,784.9524,672
2025-06-244,000.004,040.004,000.004,000.003,738.2219,200
2025-06-234,055.004,060.003,975.004,000.003,738.2233,632
2025-06-203,960.004,020.003,945.004,020.003,756.9116,161
2025-06-193,990.004,010.003,950.003,960.003,700.8427,233
2025-06-184,015.004,040.003,990.004,010.003,747.5711,418
2025-06-174,015.004,040.003,970.004,015.003,752.2428,689
2025-06-164,020.004,050.003,995.004,015.003,752.2423,463
2025-06-134,145.004,145.003,955.003,980.003,719.53106,913
2025-06-124,015.004,120.003,990.004,080.003,812.9862,131
2025-06-114,040.004,060.004,000.004,015.003,752.2430,621
2025-06-104,045.004,070.004,000.004,035.003,770.9337,758
2025-06-093,960.004,055.003,960.004,045.003,780.2736,438
2025-06-053,960.003,970.003,920.003,930.003,672.8018,329
2025-06-043,825.003,970.003,825.003,950.003,691.4950,603
2025-06-023,890.003,890.003,815.003,825.003,574.6715,492
2025-05-303,840.003,890.003,830.003,880.003,626.0735,917
2025-05-293,845.003,855.003,805.003,840.003,588.6911,890
2025-05-283,800.003,850.003,770.003,840.003,588.6929,524
2025-05-273,770.003,820.003,765.003,765.003,518.607,458
2025-05-263,770.003,810.003,760.003,770.003,523.2719,225
2025-05-233,770.003,800.003,710.003,770.003,523.2711,215
2025-05-223,820.003,820.003,770.003,770.003,523.276,393
2025-05-213,785.003,820.003,765.003,820.003,570.007,647
2025-05-203,730.003,780.003,730.003,765.003,518.605,563
2025-05-193,770.003,790.003,710.003,710.003,467.2020,497
2025-05-163,800.003,860.003,750.003,770.003,523.2731,485
2025-05-153,820.003,825.003,760.003,790.003,541.9618,565
2025-05-143,815.003,880.003,795.003,815.003,565.3316,459
2025-05-133,785.003,845.003,765.003,840.003,588.6930,561
2025-05-123,685.003,805.003,675.003,785.003,537.2928,258
2025-05-093,820.003,820.003,745.003,755.003,509.259,221
2025-05-083,775.003,820.003,710.003,820.003,570.0012,795
2025-05-073,795.003,795.003,695.003,765.003,518.6047,115
2025-05-023,785.003,815.003,760.003,765.003,518.6016,116
2025-04-303,765.003,790.003,750.003,780.003,532.6243,984
2025-04-293,895.003,895.003,705.003,750.003,504.58109,225
2025-04-284,015.004,015.003,850.003,860.003,607.3854,980
2025-04-254,010.004,050.003,985.003,990.003,728.8734,973
2025-04-244,020.004,085.004,005.004,020.003,756.9162,759
← NewerPage 6 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.