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
2025-01-223,995.004,045.003,925.003,965.003,705.5153,696
2025-01-214,095.004,145.004,005.004,020.003,756.9126,329
2025-01-204,110.004,220.004,070.004,095.003,827.0063,551
2025-01-174,075.004,110.004,055.004,095.003,827.0021,796
2025-01-164,005.004,085.004,000.004,085.003,817.6615,319
2025-01-154,050.004,135.003,990.004,005.003,742.8932,978
2025-01-143,960.004,030.003,960.004,025.003,761.5815,063
2025-01-134,010.004,100.003,955.003,955.003,696.1631,407
2025-01-104,110.004,225.004,010.004,045.003,780.27107,151
2025-01-094,020.004,045.003,875.003,985.003,724.2020,469
2025-01-084,015.004,045.003,945.004,045.003,780.2729,162
2025-01-074,090.004,090.004,005.004,045.003,780.2715,047
2025-01-064,050.004,105.004,005.004,035.003,770.9319,218
2025-01-034,005.004,180.003,990.004,090.003,822.3356,129
2025-01-023,800.004,030.003,795.004,030.003,766.2639,599
2024-12-303,670.003,815.003,630.003,815.003,565.3342,428
2024-12-273,930.003,970.003,685.003,705.003,462.53108,437
2024-12-264,080.004,150.003,885.003,930.003,607.3880,967
2024-12-244,050.004,165.004,040.004,055.003,722.1290,048
2024-12-234,020.004,215.004,020.004,055.003,722.12210,340
2024-12-204,225.004,275.003,970.004,000.003,671.64273,137
2024-12-193,950.004,900.003,950.004,245.003,896.522,029,795
2024-12-184,085.004,320.004,000.004,010.003,680.81139,493
2024-12-174,280.004,295.004,085.004,085.003,749.6687,765
2024-12-164,415.004,485.004,250.004,320.003,965.37158,247
2024-12-134,255.004,285.004,180.004,240.003,891.9367,876
2024-12-124,090.004,260.004,025.004,250.003,901.11107,800
2024-12-113,970.004,190.003,970.004,190.003,846.04256,857
2024-12-103,410.003,965.003,410.003,950.003,625.74152,513
2024-12-093,600.003,630.003,425.003,435.003,153.02120,575
2024-12-063,720.003,820.003,600.003,630.003,332.0164,770
2024-12-053,860.003,900.003,775.003,775.003,465.1113,894
2024-12-043,840.003,880.003,790.003,860.003,543.1321,446
2024-12-033,860.003,900.003,860.003,900.003,579.843,348
2024-12-023,880.003,915.003,850.003,895.003,575.267,054
2024-11-293,970.003,970.003,870.003,915.003,593.614,395
2024-11-283,895.003,965.003,865.003,965.003,639.5114,514
2024-11-273,900.003,900.003,850.003,900.003,579.844,727
2024-11-263,860.003,910.003,855.003,880.003,561.4915,233
2024-11-253,870.003,890.003,810.003,890.003,570.677,533
2024-11-223,835.003,840.003,815.003,820.003,506.414,812
2024-11-213,825.003,835.003,805.003,815.003,501.824,639
2024-11-203,865.003,870.003,785.003,805.003,492.6413,070
2024-11-193,840.003,865.003,820.003,860.003,543.131,690
2024-11-183,650.003,840.003,605.003,820.003,506.4111,084
2024-11-153,630.003,680.003,535.003,650.003,350.3727,851
2024-11-143,710.003,750.003,645.003,645.003,345.787,897
2024-11-133,790.003,825.003,715.003,715.003,410.0321,284
2024-11-123,845.003,865.003,760.003,790.003,478.8716,664
2024-11-113,925.003,925.003,865.003,865.003,547.726,099
2024-11-083,880.003,955.003,875.003,925.003,602.7971,080
2024-11-073,855.003,900.003,850.003,890.003,570.672,438
2024-11-063,855.003,900.003,855.003,870.003,552.316,978
2024-11-053,865.003,885.003,860.003,865.003,547.723,845
2024-11-043,840.003,855.003,785.003,835.003,520.185,229
2024-11-013,775.003,925.003,775.003,840.003,524.778,602
2024-10-313,800.003,800.003,760.003,790.003,478.875,185
2024-10-303,840.003,840.003,775.003,780.003,469.704,908
2024-10-293,820.003,850.003,800.003,815.003,501.827,102
2024-10-283,785.003,820.003,770.003,820.003,506.414,131
← NewerPage 8 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.