UK markets open in 4 hours 40 minutes

DSR Corp (155660.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
4,310.00+15.00 (+0.35%)
As of 10:35AM KST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20244,295.004,315.004,290.004,310.004,310.0019,802
28 May 20244,330.004,330.004,290.004,295.004,295.0015,179
27 May 20244,300.004,330.004,290.004,325.004,325.0012,731
24 May 20244,310.004,320.004,285.004,300.004,300.008,310
23 May 20244,310.004,310.004,285.004,290.004,290.004,915
22 May 20244,315.004,315.004,285.004,310.004,310.0011,066
21 May 20244,300.004,350.004,285.004,305.004,305.0010,453
20 May 20244,370.004,380.004,325.004,345.004,345.0014,391
17 May 20244,300.004,375.004,260.004,370.004,370.0013,102
16 May 20244,275.004,320.004,270.004,295.004,295.0022,674
14 May 20244,195.004,310.004,195.004,310.004,310.0015,690
13 May 20244,180.004,230.004,180.004,230.004,230.0022,593
10 May 20244,175.004,200.004,160.004,180.004,180.0016,395
09 May 20244,175.004,175.004,155.004,160.004,160.002,066
08 May 20244,125.004,180.004,125.004,160.004,160.005,271
07 May 20244,120.004,170.004,100.004,120.004,120.0015,682
03 May 20244,120.004,140.004,115.004,120.004,120.002,278
02 May 20244,135.004,135.004,100.004,125.004,125.0015,135
30 Apr 20244,170.004,185.004,140.004,140.004,140.0019,690
29 Apr 20244,165.004,180.004,145.004,170.004,170.0010,962
26 Apr 20244,115.004,160.004,115.004,160.004,160.002,740
25 Apr 20244,135.004,165.004,110.004,110.004,110.006,295
24 Apr 20244,155.004,160.004,140.004,155.004,155.003,658
23 Apr 20244,135.004,150.004,125.004,150.004,150.005,452
22 Apr 20244,080.004,135.004,080.004,135.004,135.0016,420
19 Apr 20244,140.004,170.004,060.004,100.004,100.0018,365
18 Apr 20244,115.004,190.004,115.004,145.004,145.0020,977
17 Apr 20244,080.004,145.004,080.004,115.004,115.0016,875
16 Apr 20244,135.004,155.004,075.004,080.004,080.0031,022
15 Apr 20244,155.004,185.004,135.004,135.004,135.009,979
12 Apr 20244,205.004,205.004,145.004,180.004,180.0013,577
11 Apr 20244,215.004,220.004,160.004,180.004,180.0021,785
09 Apr 20244,190.004,220.004,170.004,215.004,215.0014,944
08 Apr 20244,205.004,205.004,165.004,190.004,190.0017,018
05 Apr 20244,220.004,220.004,190.004,205.004,205.0010,306
04 Apr 20244,170.004,215.004,170.004,205.004,205.008,799
03 Apr 20244,140.004,205.004,140.004,150.004,150.0017,105
02 Apr 20244,255.004,255.004,180.004,180.004,180.0014,109
01 Apr 20244,190.004,215.004,190.004,205.004,205.0013,604
29 Mar 20244,235.004,245.004,180.004,205.004,205.0022,589
28 Mar 20244,235.004,245.004,215.004,235.004,235.004,840
27 Mar 20244,215.004,250.004,200.004,235.004,235.0018,240
26 Mar 20244,245.004,255.004,195.004,230.004,230.0010,098
25 Mar 20244,270.004,295.004,225.004,230.004,230.0021,828
22 Mar 20244,285.004,290.004,255.004,270.004,270.007,586
21 Mar 20244,250.004,290.004,225.004,285.004,285.0015,852
20 Mar 20244,250.004,295.004,225.004,245.004,245.009,705
19 Mar 20244,270.004,270.004,205.004,250.004,250.0021,473
18 Mar 20244,290.004,300.004,250.004,275.004,275.0021,915
15 Mar 20244,295.004,305.004,265.004,295.004,295.005,409
14 Mar 20244,305.004,305.004,265.004,305.004,305.0012,048
13 Mar 20244,240.004,305.004,240.004,305.004,305.0018,687
12 Mar 20244,305.004,315.004,270.004,280.004,280.004,414
11 Mar 20244,250.004,305.004,240.004,305.004,305.004,139
08 Mar 20244,270.004,295.004,240.004,275.004,275.009,075
07 Mar 20244,240.004,270.004,220.004,270.004,270.009,698
06 Mar 20244,270.004,290.004,245.004,245.004,245.0010,327
05 Mar 20244,370.004,370.004,240.004,285.004,285.0022,517
04 Mar 20244,400.004,400.004,330.004,350.004,350.0031,889
29 Feb 20244,400.004,470.004,375.004,400.004,400.0010,878
28 Feb 20244,425.004,480.004,385.004,410.004,410.0025,690
27 Feb 20244,380.004,430.004,330.004,430.004,430.0020,721
26 Feb 20244,385.004,405.004,360.004,370.004,370.004,050
23 Feb 20244,400.004,410.004,335.004,385.004,385.0015,034
22 Feb 20244,420.004,480.004,365.004,375.004,375.0011,182
21 Feb 20244,370.004,430.004,355.004,420.004,420.0010,247
20 Feb 20244,355.004,370.004,320.004,370.004,370.009,141
19 Feb 20244,370.004,370.004,340.004,355.004,355.0012,969
16 Feb 20244,395.004,395.004,325.004,340.004,340.008,635
15 Feb 20244,305.004,340.004,275.004,315.004,315.0011,240
14 Feb 20244,320.004,320.004,275.004,305.004,305.0016,947
13 Feb 20244,325.004,340.004,300.004,325.004,325.0014,857
08 Feb 20244,375.004,380.004,305.004,305.004,305.0019,882
07 Feb 20244,390.004,390.004,340.004,360.004,360.0015,767
06 Feb 20244,425.004,425.004,350.004,395.004,395.0017,883
05 Feb 20244,440.004,440.004,385.004,410.004,410.0013,310
02 Feb 20244,435.004,445.004,365.004,410.004,410.0015,897
01 Feb 20244,250.004,455.004,250.004,390.004,390.0049,613
31 Jan 20244,300.004,325.004,260.004,280.004,280.005,992
30 Jan 20244,270.004,410.004,235.004,300.004,300.0039,938
29 Jan 20244,220.004,290.004,220.004,250.004,250.0014,045
26 Jan 20244,200.004,235.004,180.004,220.004,220.0019,143
25 Jan 20244,200.004,205.004,170.004,200.004,200.0012,109
24 Jan 20244,165.004,225.004,145.004,200.004,200.008,489
23 Jan 20244,220.004,220.004,160.004,165.004,165.0010,521
22 Jan 20244,200.004,205.004,175.004,190.004,190.006,452
19 Jan 20244,180.004,210.004,165.004,180.004,180.0013,144
18 Jan 20244,215.004,220.004,145.004,180.004,180.0020,299
17 Jan 20244,265.004,275.004,160.004,215.004,215.0036,634
16 Jan 20244,355.004,365.004,240.004,240.004,240.0013,451
15 Jan 20244,350.004,350.004,330.004,330.004,330.00752
12 Jan 20244,375.004,375.004,305.004,370.004,370.0015,043
11 Jan 20244,360.004,380.004,330.004,365.004,365.0013,388
10 Jan 20244,375.004,380.004,335.004,350.004,350.006,657
09 Jan 20244,350.004,375.004,305.004,375.004,375.0013,238
08 Jan 20244,380.004,400.004,305.004,350.004,350.007,362
05 Jan 20244,305.004,355.004,255.004,335.004,335.0020,247
04 Jan 20244,345.004,355.004,300.004,305.004,305.007,759
03 Jan 20244,375.004,375.004,285.004,345.004,345.0013,582
02 Jan 20244,320.004,375.004,300.004,340.004,340.0037,638
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...