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
2025-04-234,015.004,045.003,985.004,000.003,738.2252,089
2025-04-223,985.004,040.003,955.004,005.003,742.8937,198
2025-04-214,150.004,150.003,960.004,005.003,742.8994,915
2025-04-183,915.004,175.003,915.004,150.003,878.40199,650
2025-04-173,950.003,980.003,825.003,880.003,626.0744,657
2025-04-164,015.004,015.003,920.003,930.003,672.8040,882
2025-04-154,035.004,035.003,955.004,015.003,752.2433,888
2025-04-144,075.004,095.003,940.004,040.003,775.6068,578
2025-04-114,075.004,185.003,975.004,095.003,827.0060,322
2025-04-104,105.004,245.004,075.004,145.003,873.7377,234
2025-04-094,310.004,340.003,970.004,070.003,803.64132,189
2025-04-084,460.004,460.004,135.004,260.003,981.20365,165
2025-04-074,000.004,320.003,985.004,205.003,929.80377,366
2025-04-043,735.003,955.003,485.003,950.003,691.49135,414
2025-04-033,730.003,745.003,665.003,735.003,490.5621,370
2025-04-023,820.003,820.003,720.003,730.003,485.8910,165
2025-04-013,640.003,825.003,640.003,820.003,570.0026,076
2025-03-313,740.003,755.003,630.003,635.003,397.1120,465
2025-03-283,745.003,750.003,690.003,720.003,476.5417,079
2025-03-273,785.003,785.003,725.003,725.003,481.2214,325
2025-03-263,730.003,785.003,730.003,785.003,537.296,875
2025-03-253,770.003,810.003,730.003,730.003,485.8920,088
2025-03-243,790.003,905.003,775.003,810.003,560.6514,722
2025-03-213,855.003,855.003,790.003,790.003,541.9638,111
2025-03-203,905.003,905.003,850.003,880.003,626.078,893
2025-03-193,885.003,900.003,850.003,900.003,644.765,436
2025-03-183,845.003,905.003,840.003,885.003,630.7520,745
2025-03-173,830.003,905.003,805.003,880.003,626.0719,569
2025-03-143,875.003,890.003,760.003,825.003,574.6739,111
2025-03-133,920.003,975.003,860.003,860.003,607.3818,595
2025-03-123,955.003,990.003,950.003,955.003,696.167,424
2025-03-113,985.003,985.003,910.003,970.003,710.1812,966
2025-03-103,975.004,020.003,965.004,010.003,747.5721,180
2025-03-074,035.004,070.003,980.004,000.003,738.2221,489
2025-03-064,030.004,075.003,995.004,040.003,775.6015,192
2025-03-053,940.004,085.003,940.004,030.003,766.2644,379
2025-03-043,965.003,965.003,910.003,940.003,682.1512,816
2025-02-284,055.004,055.003,965.003,990.003,728.8721,916
2025-02-274,075.004,075.004,020.004,055.003,789.6211,271
2025-02-264,030.004,070.003,995.004,070.003,803.6427,599
2025-02-254,010.004,040.003,975.004,030.003,766.2613,130
2025-02-243,995.004,040.003,985.004,005.003,742.8912,241
2025-02-213,975.004,040.003,975.004,040.003,775.6010,205
2025-02-203,920.003,985.003,885.003,975.003,714.8611,093
2025-02-193,895.003,940.003,880.003,900.003,644.7610,756
2025-02-183,890.003,895.003,855.003,880.003,626.077,565
2025-02-173,885.003,905.003,845.003,850.003,598.0436,478
2025-02-143,900.003,955.003,885.003,885.003,630.755,406
2025-02-133,880.003,935.003,840.003,935.003,677.4715,752
2025-02-123,840.003,885.003,790.003,865.003,612.0630,085
2025-02-113,890.003,905.003,840.003,840.003,588.6921,280
2025-02-103,800.004,045.003,730.003,900.003,644.7632,944
2025-02-073,875.003,875.003,780.003,780.003,532.6215,110
2025-02-063,825.003,925.003,790.003,880.003,626.0714,270
2025-02-053,785.003,825.003,775.003,825.003,574.674,518
2025-02-043,700.003,785.003,675.003,780.003,532.6240,995
2025-02-033,855.003,855.003,655.003,660.003,420.47105,721
2025-01-313,950.003,950.003,750.003,855.003,602.7136,624
2025-01-243,900.003,950.003,890.003,950.003,691.495,836
2025-01-233,930.003,950.003,855.003,880.003,626.0730,150
← NewerPage 7 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.