Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 155660.KO stock page

DSR Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,075.004,220.004,075.004,220.004,220.008,149
2026-10-154,200.004,200.004,040.004,070.004,070.0030,614
2026-10-144,200.004,270.004,180.004,200.004,200.0027,092
2026-10-134,210.004,220.004,000.004,200.004,200.0051,426
2026-10-124,210.004,265.004,180.004,230.004,230.0018,614
2026-10-084,190.004,250.004,155.004,250.004,250.0030,156
2026-10-074,250.004,260.004,175.004,225.004,225.0030,864
2026-10-064,285.004,285.004,210.004,265.004,265.0019,620
2026-10-024,330.004,330.004,220.004,250.004,250.0034,111
2026-10-014,360.004,470.004,250.004,280.004,280.0034,439
2026-09-304,265.004,275.004,240.004,270.004,270.003,012
2026-09-294,320.004,320.004,170.004,265.004,265.0026,405
2026-09-284,320.004,320.004,240.004,310.004,310.0024,665
2026-09-234,375.004,375.004,305.004,310.004,310.004,890
2026-09-224,430.004,430.004,310.004,355.004,355.0010,857
2026-09-214,450.004,450.004,370.004,370.004,370.008,530
2026-09-184,445.004,445.004,395.004,445.004,445.004,264
2026-09-174,400.004,445.004,350.004,445.004,445.0012,023
2026-09-164,405.004,405.004,360.004,400.004,400.008,772
2026-09-154,430.004,430.004,340.004,405.004,405.0011,437
2026-09-144,415.004,415.004,365.004,385.004,385.001,584
2026-09-114,410.004,425.004,340.004,415.004,415.0012,463
2026-09-104,330.004,425.004,330.004,410.004,410.0010,699
2026-09-094,350.004,385.004,340.004,355.004,355.008,263
2026-09-084,450.004,450.004,360.004,365.004,365.008,021
2026-09-074,470.004,485.004,380.004,380.004,380.007,020
2026-09-044,495.004,510.004,425.004,470.004,470.0025,105
2026-09-034,500.004,580.004,465.004,495.004,495.008,070
2026-09-024,340.004,600.004,340.004,500.004,500.0014,773
2026-09-014,440.004,440.004,370.004,435.004,435.008,582
2026-08-314,430.004,430.004,350.004,405.004,405.009,763
2026-08-284,410.004,430.004,345.004,430.004,430.0020,829
2026-08-274,430.004,430.004,330.004,365.004,365.0017,970
2026-08-264,395.004,430.004,310.004,430.004,430.0025,473
2026-08-254,315.004,375.004,240.004,375.004,375.0035,679
2026-08-244,385.004,385.004,300.004,315.004,315.0012,878
2026-08-214,340.004,445.004,317.004,380.004,380.0045,842
2026-08-204,605.004,610.004,400.004,455.004,455.0056,632
2026-08-194,755.004,755.004,530.004,605.004,605.0033,489
2026-08-184,745.004,750.004,590.004,645.004,645.0084,351
2026-08-144,605.004,795.004,605.004,790.004,790.0043,539
2026-08-134,710.004,710.004,590.004,605.004,605.0027,244
2026-08-124,750.004,760.004,650.004,715.004,715.0030,032
2026-08-114,670.004,755.004,655.004,750.004,750.0036,190
2026-08-104,620.004,685.004,570.004,685.004,685.0027,916
2026-08-074,520.004,620.004,510.004,620.004,620.0044,979
2026-08-064,565.004,575.004,475.004,520.004,520.0016,787
2026-08-054,435.004,600.004,435.004,565.004,565.0021,106
2026-08-044,355.004,480.004,150.004,475.004,475.0036,932
2026-08-034,285.004,415.004,285.004,305.004,305.0011,941
2026-07-314,305.004,380.004,225.004,310.004,310.0029,770
2026-07-304,295.004,375.004,200.004,290.004,290.0025,414
2026-07-294,480.004,485.004,120.004,295.004,295.0046,101
2026-07-284,565.004,570.004,300.004,380.004,380.0068,243
2026-07-274,705.004,800.004,525.004,565.004,565.0082,854
2026-07-244,495.004,690.004,470.004,690.004,690.00100,873
2026-07-234,450.004,565.004,435.004,495.004,495.0022,431
2026-07-224,590.004,590.004,410.004,450.004,450.0030,491
2026-07-214,510.004,600.004,485.004,575.004,575.0039,137
2026-07-204,410.004,565.004,380.004,510.004,510.0031,990
Page 1 of 1 · 60 trading days

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.