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
2024-10-253,835.003,835.003,750.003,765.003,455.939,033
2024-10-243,890.003,890.003,805.003,805.003,492.645,810
2024-10-233,920.003,920.003,835.003,850.003,533.9516,090
2024-10-223,995.003,995.003,900.003,900.003,579.848,081
2024-10-214,020.004,020.003,965.003,980.003,653.282,912
2024-10-184,000.004,010.003,940.004,000.003,671.6418,573
2024-10-174,020.004,150.003,985.004,010.003,680.8151,327
2024-10-163,905.004,020.003,905.004,020.003,689.9913,421
2024-10-153,855.003,940.003,855.003,940.003,616.5616,455
2024-10-143,890.003,925.003,885.003,925.003,602.799,254
2024-10-113,900.003,920.003,890.003,915.003,593.612,188
2024-10-103,850.003,905.003,845.003,890.003,570.677,735
2024-10-083,870.003,885.003,850.003,875.003,556.908,386
2024-10-073,880.003,900.003,850.003,870.003,552.3115,776
2024-10-043,865.003,940.003,865.003,900.003,579.8417,460
2024-10-023,890.003,925.003,875.003,910.003,589.0212,192
2024-09-303,935.003,935.003,895.003,915.003,593.613,688
2024-09-273,855.003,940.003,855.003,940.003,616.563,371
2024-09-263,830.003,880.003,830.003,880.003,561.494,999
2024-09-253,840.003,865.003,835.003,840.003,524.771,970
2024-09-243,825.003,865.003,825.003,865.003,547.725,316
2024-09-233,880.003,880.003,825.003,845.003,529.364,919
2024-09-203,810.003,890.003,790.003,890.003,570.6719,702
2024-09-193,795.003,840.003,785.003,790.003,478.876,672
2024-09-133,850.003,855.003,820.003,820.003,506.418,426
2024-09-123,780.003,840.003,780.003,820.003,506.412,844
2024-09-113,770.003,820.003,765.003,780.003,469.7016,501
2024-09-103,875.003,890.003,790.003,790.003,478.876,211
2024-09-093,870.003,875.003,805.003,875.003,556.904,962
2024-09-063,940.003,940.003,800.003,870.003,552.3116,257
2024-09-053,915.003,945.003,900.003,925.003,602.7922,883
2024-09-043,980.003,990.003,900.003,915.003,593.6122,533
2024-09-034,010.004,010.003,980.003,990.003,662.461,900
2024-09-024,030.004,055.003,980.004,010.003,680.8110,367
2024-08-304,010.004,015.003,980.004,015.003,685.406,368
2024-08-294,025.004,025.003,985.004,010.003,680.8113,405
2024-08-284,000.004,030.003,990.004,025.003,694.588,573
2024-08-274,030.004,030.003,995.004,030.003,699.1713,098
2024-08-264,020.004,030.003,995.004,030.003,699.1743,101
2024-08-234,030.004,065.004,005.004,020.003,689.999,117
2024-08-224,055.004,070.004,040.004,065.003,731.305,572
2024-08-214,090.004,090.004,045.004,055.003,722.124,231
2024-08-204,105.004,105.004,030.004,090.003,754.2516,121
2024-08-194,110.004,110.004,065.004,110.003,772.6121,193
2024-08-164,125.004,125.004,050.004,110.003,772.6113,580
2024-08-144,055.004,100.004,050.004,100.003,763.435,064
2024-08-134,035.004,085.004,015.004,070.003,735.897,430
2024-08-124,015.004,080.004,015.004,075.003,740.4810,744
2024-08-093,970.004,070.003,970.004,050.003,717.5313,308
2024-08-084,020.004,030.003,980.004,020.003,689.999,801
2024-08-073,900.004,025.003,880.004,025.003,694.5813,774
2024-08-063,660.003,970.003,660.003,885.003,566.0854,388
2024-08-054,100.004,140.003,650.003,745.003,437.57106,919
2024-08-024,250.004,250.004,155.004,195.003,850.6318,911
2024-08-014,275.004,280.004,220.004,255.003,905.7010,215
2024-07-314,205.004,270.004,200.004,265.003,914.8811,980
2024-07-304,230.004,240.004,200.004,220.003,873.587,793
2024-07-294,225.004,255.004,185.004,230.003,882.7523,880
2024-07-264,255.004,255.004,185.004,230.003,882.7519,361
2024-07-254,305.004,305.004,210.004,240.003,891.9314,348
← NewerPage 9 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.