DS DANSUK Co., Ltd. 017860
KRX · South Korea · Industrial Services
KRW 13,020.00+590.00 (+4.75%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 13,020.00 | +4.75% | KRW 12,450.00 | KRW 13,120.00 | KRW 12,450.00 | 180.43K |
| 2026-10-01 | KRW 12,430.00 | -0.88% | KRW 12,480.00 | KRW 12,580.00 | KRW 12,170.00 | 52.32K |
| 2026-09-30 | KRW 12,540.00 | -1.03% | KRW 12,700.00 | KRW 12,880.00 | KRW 12,500.00 | 62.50K |
| 2026-09-29 | KRW 12,670.00 | +0.24% | KRW 12,760.00 | KRW 12,760.00 | KRW 12,400.00 | 70.71K |
| 2026-09-28 | KRW 12,640.00 | +3.52% | KRW 12,290.00 | KRW 12,970.00 | KRW 12,200.00 | 141.59K |
| 2026-09-23 | KRW 12,210.00 | +0.83% | KRW 12,110.00 | KRW 12,310.00 | KRW 11,980.00 | 42.07K |
| 2026-09-22 | KRW 12,110.00 | +4.13% | KRW 11,800.00 | KRW 12,120.00 | KRW 11,680.00 | 60.74K |
| 2026-09-21 | KRW 11,630.00 | -3.96% | KRW 12,150.00 | KRW 12,150.00 | KRW 11,590.00 | 55.09K |
| 2026-09-18 | KRW 12,110.00 | +0.17% | KRW 12,380.00 | KRW 12,380.00 | KRW 12,100.00 | 60.98K |
| 2026-09-17 | KRW 12,090.00 | +0.83% | KRW 11,980.00 | KRW 12,180.00 | KRW 11,890.00 | 42.08K |
| 2026-09-16 | KRW 11,990.00 | -1.40% | KRW 12,160.00 | KRW 12,160.00 | KRW 11,860.00 | 49.75K |
| 2026-09-15 | KRW 12,160.00 | +3.05% | KRW 12,000.00 | KRW 12,220.00 | KRW 11,760.00 | 61.59K |
| 2026-09-14 | KRW 11,800.00 | -4.07% | KRW 12,170.00 | KRW 12,190.00 | KRW 11,790.00 | 80.81K |
| 2026-09-11 | KRW 12,300.00 | -2.30% | KRW 12,700.00 | KRW 12,800.00 | KRW 12,240.00 | 86.38K |
| 2026-09-10 | KRW 12,590.00 | +4.05% | KRW 12,100.00 | KRW 13,060.00 | KRW 12,090.00 | 318.80K |
| 2026-09-09 | KRW 12,100.00 | +2.46% | KRW 11,810.00 | KRW 12,190.00 | KRW 11,810.00 | 64.50K |
| 2026-09-08 | KRW 11,810.00 | -1.09% | KRW 11,940.00 | KRW 12,140.00 | KRW 11,750.00 | 62.70K |
| 2026-09-07 | KRW 11,940.00 | +1.36% | KRW 11,750.00 | KRW 12,050.00 | KRW 11,680.00 | 40.19K |
| 2026-09-04 | KRW 11,780.00 | +2.26% | KRW 11,520.00 | KRW 11,800.00 | KRW 11,500.00 | 29.56K |
| 2026-09-03 | KRW 11,520.00 | +0.70% | KRW 11,510.00 | KRW 11,690.00 | KRW 11,350.00 | 39.00K |
| 2026-09-02 | KRW 11,440.00 | -4.67% | KRW 11,900.00 | KRW 12,000.00 | KRW 11,300.00 | 33.76K |
| 2026-09-01 | KRW 12,000.00 | -0.17% | KRW 12,020.00 | KRW 12,240.00 | KRW 11,850.00 | 32.60K |
| 2026-08-31 | KRW 12,020.00 | -0.66% | KRW 12,100.00 | KRW 12,100.00 | KRW 11,670.00 | 37.33K |
| 2026-08-28 | KRW 12,100.00 | +1.77% | KRW 11,900.00 | KRW 12,260.00 | KRW 11,850.00 | 60.35K |
| 2026-08-27 | KRW 11,890.00 | +0.59% | KRW 11,780.00 | KRW 11,965.00 | KRW 11,690.00 | 47.91K |
| 2026-08-26 | KRW 11,820.00 | +1.20% | KRW 11,670.00 | KRW 11,870.00 | KRW 11,440.00 | 39.44K |
| 2026-08-25 | KRW 11,680.00 | +1.04% | KRW 11,360.00 | KRW 11,720.00 | KRW 11,040.00 | 45.97K |
| 2026-08-24 | KRW 11,560.00 | +4.33% | KRW 11,080.00 | KRW 11,650.00 | KRW 11,060.00 | 59.77K |
| 2026-08-21 | KRW 11,080.00 | -4.73% | KRW 11,560.00 | KRW 11,590.00 | KRW 11,000.00 | 61.30K |
| 2026-08-20 | KRW 11,630.00 | +1.57% | KRW 11,550.00 | KRW 11,870.00 | KRW 11,550.00 | 51.35K |
| 2026-08-19 | KRW 11,450.00 | -5.22% | KRW 11,960.00 | KRW 11,990.00 | KRW 11,430.00 | 90.47K |
| 2026-08-18 | KRW 12,080.00 | -2.89% | KRW 12,480.00 | KRW 12,600.00 | KRW 12,070.00 | 89.26K |
| 2026-08-14 | KRW 12,440.00 | +0.24% | KRW 12,390.00 | KRW 12,600.00 | KRW 11,990.00 | 121.68K |
| 2026-08-13 | KRW 12,410.00 | -1.59% | KRW 12,700.00 | KRW 12,740.00 | KRW 12,290.00 | 125.27K |
| 2026-08-12 | KRW 12,610.00 | +0.40% | KRW 12,600.00 | KRW 12,780.00 | KRW 12,240.00 | 120.44K |
| 2026-08-11 | KRW 12,560.00 | +1.29% | KRW 12,360.00 | KRW 12,680.00 | KRW 12,130.00 | 102.44K |
| 2026-08-10 | KRW 12,400.00 | +4.55% | KRW 11,920.00 | KRW 12,570.00 | KRW 11,520.00 | 247.96K |
| 2026-08-07 | KRW 11,860.00 | +5.33% | KRW 11,400.00 | KRW 12,110.00 | KRW 11,400.00 | 436.52K |
| 2026-08-06 | KRW 11,260.00 | -1.57% | KRW 11,420.00 | KRW 11,530.00 | KRW 11,090.00 | 60.21K |
| 2026-08-05 | KRW 11,440.00 | +1.78% | KRW 11,380.00 | KRW 11,700.00 | KRW 11,300.00 | 78.62K |
| 2026-08-04 | KRW 11,240.00 | +4.56% | KRW 10,750.00 | KRW 11,590.00 | KRW 10,750.00 | 104.18K |
| 2026-08-03 | KRW 10,750.00 | -2.54% | KRW 11,050.00 | KRW 11,190.00 | KRW 10,630.00 | 73.12K |
| 2026-07-31 | KRW 11,030.00 | +5.65% | KRW 10,530.00 | KRW 11,040.00 | KRW 10,530.00 | 126.30K |
| 2026-07-30 | KRW 10,440.00 | +1.36% | KRW 9,560.00 | KRW 11,100.00 | KRW 9,560.00 | 158.57K |
| 2026-07-29 | KRW 10,300.00 | -6.36% | KRW 11,000.00 | KRW 11,310.00 | KRW 10,110.00 | 160.72K |
| 2026-07-28 | KRW 11,000.00 | -2.83% | KRW 11,070.00 | KRW 11,660.00 | KRW 10,330.00 | 266.14K |
| 2026-07-27 | KRW 11,320.00 | -2.83% | KRW 11,690.00 | KRW 11,990.00 | KRW 11,160.00 | 81.20K |
| 2026-07-24 | KRW 11,650.00 | -3.24% | KRW 12,020.00 | KRW 12,370.00 | KRW 11,600.00 | 89.22K |
| 2026-07-23 | KRW 12,040.00 | +8.37% | KRW 11,120.00 | KRW 12,040.00 | KRW 11,120.00 | 117.14K |
| 2026-07-22 | KRW 11,110.00 | -0.36% | KRW 11,300.00 | KRW 11,600.00 | KRW 11,050.00 | 54.37K |
| 2026-07-21 | KRW 11,150.00 | -1.15% | KRW 11,230.00 | KRW 11,550.00 | KRW 11,020.00 | 75.52K |
| 2026-07-20 | KRW 11,280.00 | -6.08% | KRW 11,890.00 | KRW 11,900.00 | KRW 11,280.00 | 78.78K |
| 2026-07-16 | KRW 12,010.00 | -2.36% | KRW 12,290.00 | KRW 12,420.00 | KRW 11,820.00 | 94.55K |
| 2026-07-15 | KRW 12,300.00 | +3.36% | KRW 11,980.00 | KRW 12,430.00 | KRW 11,980.00 | 109.13K |
| 2026-07-14 | KRW 11,900.00 | +1.02% | KRW 11,780.00 | KRW 12,290.00 | KRW 11,650.00 | 129.49K |
| 2026-07-13 | KRW 11,780.00 | -2.00% | KRW 12,050.00 | KRW 12,760.00 | KRW 11,710.00 | 203.18K |
| 2026-07-10 | KRW 12,020.00 | +6.00% | KRW 11,360.00 | KRW 12,220.00 | KRW 11,360.00 | 178.60K |
| 2026-07-09 | KRW 11,340.00 | +1.89% | KRW 11,010.00 | KRW 11,870.00 | KRW 11,010.00 | 70.94K |
| 2026-07-08 | KRW 11,130.00 | -5.12% | KRW 11,420.00 | KRW 11,950.00 | KRW 11,000.00 | 76.57K |
| 2026-07-07 | KRW 11,730.00 | +0.17% | KRW 11,710.00 | KRW 11,900.00 | KRW 11,385.00 | 59.29K |
| 2026-07-06 | KRW 11,710.00 | -0.51% | KRW 11,660.00 | KRW 11,880.00 | KRW 11,300.00 | 49.13K |
| 2026-07-03 | KRW 11,770.00 | -0.17% | KRW 11,790.00 | KRW 12,080.00 | KRW 11,220.00 | 90.36K |
| 2026-07-02 | KRW 11,790.00 | -1.34% | KRW 11,940.00 | KRW 12,240.00 | KRW 11,520.00 | 82.47K |
| 2026-07-01 | KRW 11,950.00 | +1.53% | KRW 11,930.00 | KRW 12,200.00 | KRW 11,680.00 | 70.38K |
| 2026-06-30 | KRW 11,770.00 | +0.09% | KRW 11,830.00 | KRW 12,000.00 | KRW 11,610.00 | 58.68K |
| 2026-06-29 | KRW 11,760.00 | +8.49% | KRW 10,740.00 | KRW 11,830.00 | KRW 10,740.00 | 61.73K |
| 2026-06-26 | KRW 10,840.00 | -4.91% | KRW 11,180.00 | KRW 11,500.00 | KRW 10,670.00 | 121.56K |
| 2026-06-25 | KRW 11,400.00 | -4.20% | KRW 11,790.00 | KRW 12,240.00 | KRW 11,320.00 | 75.95K |
| 2026-06-24 | KRW 11,900.00 | -1.49% | KRW 11,740.00 | KRW 12,290.00 | KRW 11,740.00 | 83.60K |
| 2026-06-23 | KRW 12,080.00 | -7.08% | KRW 12,800.00 | KRW 12,930.00 | KRW 12,060.00 | 79.78K |
| 2026-06-22 | KRW 13,000.00 | -2.03% | KRW 13,000.00 | KRW 13,700.00 | KRW 12,830.00 | 51.02K |
| 2026-06-19 | KRW 13,270.00 | -4.67% | KRW 13,980.00 | KRW 14,000.00 | KRW 12,620.00 | 92.18K |
| 2026-06-18 | KRW 13,920.00 | -4.40% | KRW 14,560.00 | KRW 14,600.00 | KRW 13,900.00 | 73.90K |
| 2026-06-17 | KRW 14,560.00 | -0.48% | KRW 14,700.00 | KRW 14,860.00 | KRW 14,360.00 | 56.84K |
| 2026-06-16 | KRW 14,630.00 | -2.34% | KRW 15,010.00 | KRW 15,200.00 | KRW 14,570.00 | 86.20K |
| 2026-06-15 | KRW 14,980.00 | +0.07% | KRW 15,120.00 | KRW 15,470.00 | KRW 14,880.00 | 86.50K |
| 2026-06-12 | KRW 14,970.00 | +0.13% | KRW 15,110.00 | KRW 15,390.00 | KRW 14,890.00 | 102.91K |
| 2026-06-11 | KRW 14,950.00 | +4.84% | KRW 16,030.00 | KRW 16,500.00 | KRW 14,850.00 | 309.12K |
| 2026-06-10 | KRW 14,260.00 | +2.30% | KRW 14,420.00 | KRW 15,250.00 | KRW 13,960.00 | 137.02K |
| 2026-06-09 | KRW 13,940.00 | -1.13% | KRW 14,100.00 | KRW 14,560.00 | KRW 13,720.00 | 134.29K |
| 2026-06-08 | KRW 14,100.00 | -7.54% | KRW 14,020.00 | KRW 14,650.00 | KRW 14,020.00 | 70.74K |
| 2026-06-05 | KRW 15,250.00 | -4.09% | KRW 15,660.00 | KRW 15,860.00 | KRW 15,070.00 | 89.20K |
| 2026-06-04 | KRW 15,900.00 | -0.81% | KRW 15,600.00 | KRW 16,380.00 | KRW 15,600.00 | 73.41K |
| 2026-06-02 | KRW 16,030.00 | -5.43% | KRW 16,500.00 | KRW 16,800.00 | KRW 15,960.00 | 117.39K |
| 2026-06-01 | KRW 16,950.00 | -5.73% | KRW 17,860.00 | KRW 17,860.00 | KRW 16,850.00 | 118.67K |
| 2026-05-29 | KRW 17,980.00 | -5.32% | KRW 18,830.00 | KRW 18,950.00 | KRW 17,860.00 | 135.68K |
| 2026-05-28 | KRW 18,990.00 | +3.54% | KRW 19,430.00 | KRW 19,630.00 | KRW 18,500.00 | 168.24K |
| 2026-05-27 | KRW 18,340.00 | -5.17% | KRW 19,030.00 | KRW 19,060.00 | KRW 18,100.00 | 176.81K |
| 2026-05-26 | KRW 19,340.00 | +8.17% | KRW 18,140.00 | KRW 19,660.00 | KRW 17,800.00 | 308.40K |
| 2026-05-22 | KRW 17,880.00 | +5.86% | KRW 17,260.00 | KRW 18,090.00 | KRW 17,250.00 | 141.77K |