DSR Wire Corp 069730
KRX · South Korea · Non-Energy Minerals
KRW 5,450.00-40.00 (-0.73%)
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 5,450.00 | -0.73% | KRW 5,490.00 | KRW 5,570.00 | KRW 5,410.00 | 17.42K |
| 2026-10-01 | KRW 5,490.00 | +0.92% | KRW 5,700.00 | KRW 5,970.00 | KRW 5,400.00 | 161.15K |
| 2026-09-30 | KRW 5,440.00 | +0.18% | KRW 5,400.00 | KRW 5,450.00 | KRW 5,370.00 | 23.78K |
| 2026-09-29 | KRW 5,430.00 | +0.18% | KRW 5,500.00 | KRW 5,550.00 | KRW 5,350.00 |
| 23.10K |
| 2026-09-28 | KRW 5,420.00 | +1.12% | KRW 5,360.00 | KRW 5,450.00 | KRW 5,340.00 | 22.01K |
| 2026-09-23 | KRW 5,360.00 | +0.19% | KRW 5,350.00 | KRW 5,450.00 | KRW 5,320.00 | 12.82K |
| 2026-09-22 | KRW 5,350.00 | -0.93% | KRW 5,440.00 | KRW 5,450.00 | KRW 5,320.00 | 21.00K |
| 2026-09-21 | KRW 5,400.00 | 0.00% | KRW 5,410.00 | KRW 5,480.00 | KRW 5,370.00 | 17.47K |
| 2026-09-18 | KRW 5,400.00 | +2.86% | KRW 5,340.00 | KRW 5,400.00 | KRW 5,270.00 | 30.14K |
| 2026-09-17 | KRW 5,250.00 | -0.38% | KRW 5,210.00 | KRW 5,470.00 | KRW 5,210.00 | 10.34K |
| 2026-09-16 | KRW 5,270.00 | +0.38% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,190.00 | 20.06K |
| 2026-09-15 | KRW 5,250.00 | -0.76% | KRW 5,410.00 | KRW 5,410.00 | KRW 5,210.00 | 33.06K |
| 2026-09-14 | KRW 5,290.00 | -0.19% | KRW 5,270.00 | KRW 5,370.00 | KRW 5,270.00 | 7.44K |
| 2026-09-11 | KRW 5,300.00 | -1.12% | KRW 5,320.00 | KRW 5,370.00 | KRW 5,280.00 | 10.47K |
| 2026-09-10 | KRW 5,360.00 | -0.56% | KRW 5,390.00 | KRW 5,420.00 | KRW 5,270.00 | 9.69K |
| 2026-09-09 | KRW 5,390.00 | +1.13% | KRW 5,330.00 | KRW 5,430.00 | KRW 5,300.00 | 12.55K |
| 2026-09-08 | KRW 5,330.00 | -1.11% | KRW 5,390.00 | KRW 5,440.00 | KRW 5,310.00 | 19.31K |
| 2026-09-07 | KRW 5,390.00 | -2.88% | KRW 5,580.00 | KRW 5,600.00 | KRW 5,390.00 | 39.52K |
| 2026-09-04 | KRW 5,550.00 | -1.42% | KRW 5,540.00 | KRW 5,590.00 | KRW 5,460.00 | 24.91K |
| 2026-09-03 | KRW 5,630.00 | -0.18% | KRW 5,610.00 | KRW 5,720.00 | KRW 5,490.00 | 21.93K |
| 2026-09-02 | KRW 5,640.00 | +0.36% | KRW 5,620.00 | KRW 5,640.00 | KRW 5,340.00 | 16.71K |
| 2026-09-01 | KRW 5,620.00 | +0.90% | KRW 5,570.00 | KRW 5,640.00 | KRW 5,500.00 | 11.93K |
| 2026-08-31 | KRW 5,570.00 | +1.27% | KRW 5,500.00 | KRW 5,580.00 | KRW 5,380.00 | 20.27K |
| 2026-08-28 | KRW 5,500.00 | +2.04% | KRW 5,430.00 | KRW 5,520.00 | KRW 5,370.00 | 46.77K |
| 2026-08-27 | KRW 5,390.00 | -3.06% | KRW 5,620.00 | KRW 5,620.00 | KRW 5,370.00 | 25.27K |
| 2026-08-26 | KRW 5,560.00 | +0.72% | KRW 5,550.00 | KRW 5,600.00 | KRW 5,450.00 | 17.13K |
| 2026-08-25 | KRW 5,520.00 | +1.28% | KRW 5,450.00 | KRW 5,520.00 | KRW 5,320.00 | 9.50K |
| 2026-08-24 | KRW 5,450.00 | 0.00% | KRW 5,450.00 | KRW 5,740.00 | KRW 5,360.00 | 17.77K |
| 2026-08-21 | KRW 5,450.00 | -2.15% | KRW 5,500.00 | KRW 5,540.00 | KRW 5,370.00 | 30.05K |
| 2026-08-20 | KRW 5,570.00 | -3.30% | KRW 5,690.00 | KRW 5,690.00 | KRW 5,460.00 | 62.52K |
| 2026-08-19 | KRW 5,760.00 | -1.03% | KRW 5,780.00 | KRW 5,900.00 | KRW 5,610.00 | 28.58K |
| 2026-08-18 | KRW 5,820.00 | -2.51% | KRW 5,950.00 | KRW 5,960.00 | KRW 5,670.00 | 104.40K |
| 2026-08-14 | KRW 5,970.00 | +1.36% | KRW 5,890.00 | KRW 6,050.00 | KRW 5,840.00 | 136.17K |
| 2026-08-13 | KRW 5,890.00 | -1.01% | KRW 5,950.00 | KRW 6,010.00 | KRW 5,840.00 | 31.84K |
| 2026-08-12 | KRW 5,950.00 | -0.67% | KRW 5,990.00 | KRW 6,005.00 | KRW 5,840.00 | 33.02K |
| 2026-08-11 | KRW 5,990.00 | +2.22% | KRW 5,790.00 | KRW 6,040.00 | KRW 5,790.00 | 42.23K |
| 2026-08-10 | KRW 5,860.00 | -0.51% | KRW 5,930.00 | KRW 5,970.00 | KRW 5,780.00 | 31.06K |
| 2026-08-07 | KRW 5,890.00 | +3.51% | KRW 5,690.00 | KRW 6,150.00 | KRW 5,640.00 | 174.61K |
| 2026-08-06 | KRW 5,690.00 | +0.18% | KRW 5,630.00 | KRW 5,720.00 | KRW 5,600.00 | 8.09K |
| 2026-08-05 | KRW 5,680.00 | +3.46% | KRW 5,490.00 | KRW 5,730.00 | KRW 5,490.00 | 79.80K |
| 2026-08-04 | KRW 5,490.00 | +4.57% | KRW 5,240.00 | KRW 5,510.00 | KRW 5,240.00 | 38.15K |
| 2026-08-03 | KRW 5,250.00 | -3.49% | KRW 5,520.00 | KRW 5,520.00 | KRW 5,200.00 | 30.26K |
| 2026-07-31 | KRW 5,440.00 | +3.03% | KRW 5,290.00 | KRW 5,450.00 | KRW 5,250.00 | 24.10K |
| 2026-07-30 | KRW 5,280.00 | +0.19% | KRW 5,100.00 | KRW 5,420.00 | KRW 5,100.00 | 56.68K |
| 2026-07-29 | KRW 5,270.00 | -4.87% | KRW 5,520.00 | KRW 5,690.00 | KRW 4,800.00 | 179.85K |
| 2026-07-28 | KRW 5,540.00 | -4.15% | KRW 5,780.00 | KRW 5,780.00 | KRW 5,370.00 | 57.64K |
| 2026-07-27 | KRW 5,780.00 | +0.17% | KRW 5,820.00 | KRW 5,820.00 | KRW 5,670.00 | 39.37K |
| 2026-07-24 | KRW 5,770.00 | -0.17% | KRW 5,820.00 | KRW 5,950.00 | KRW 5,670.00 | 65.71K |
| 2026-07-23 | KRW 5,780.00 | +2.48% | KRW 5,710.00 | KRW 5,860.00 | KRW 5,640.00 | 92.84K |
| 2026-07-22 | KRW 5,640.00 | -0.18% | KRW 5,650.00 | KRW 5,700.00 | KRW 5,550.00 | 29.74K |
| 2026-07-21 | KRW 5,650.00 | +1.07% | KRW 5,560.00 | KRW 5,740.00 | KRW 5,540.00 | 46.83K |
| 2026-07-20 | KRW 5,590.00 | 0.00% | KRW 5,590.00 | KRW 5,740.00 | KRW 5,490.00 | 55.09K |
| 2026-07-16 | KRW 5,590.00 | -0.18% | KRW 5,700.00 | KRW 5,700.00 | KRW 5,500.00 | 15.70K |
| 2026-07-15 | KRW 5,600.00 | -0.71% | KRW 5,670.00 | KRW 5,710.00 | KRW 5,540.00 | 62.46K |
| 2026-07-14 | KRW 5,640.00 | +2.17% | KRW 5,500.00 | KRW 5,640.00 | KRW 5,470.00 | 53.29K |
| 2026-07-13 | KRW 5,520.00 | 0.00% | KRW 5,520.00 | KRW 5,640.00 | KRW 5,460.00 | 31.53K |
| 2026-07-10 | KRW 5,520.00 | +1.47% | KRW 5,470.00 | KRW 5,630.00 | KRW 5,270.00 | 33.10K |
| 2026-07-09 | KRW 5,440.00 | -1.81% | KRW 5,520.00 | KRW 5,630.00 | KRW 5,340.00 | 25.46K |
| 2026-07-08 | KRW 5,540.00 | +1.47% | KRW 5,440.00 | KRW 5,650.00 | KRW 5,350.00 | 52.91K |
| 2026-07-07 | KRW 5,460.00 | -2.50% | KRW 5,580.00 | KRW 5,640.00 | KRW 5,400.00 | 40.42K |
| 2026-07-06 | KRW 5,600.00 | 0.00% | KRW 5,700.00 | KRW 5,800.00 | KRW 5,470.00 | 72.45K |
| 2026-07-03 | KRW 5,600.00 | +1.08% | KRW 5,450.00 | KRW 5,650.00 | KRW 5,420.00 | 50.28K |
| 2026-07-02 | KRW 5,540.00 | -0.54% | KRW 5,550.00 | KRW 5,610.00 | KRW 5,370.00 | 42.17K |
| 2026-07-01 | KRW 5,570.00 | -0.71% | KRW 5,550.00 | KRW 5,610.00 | KRW 5,330.00 | 80.70K |
| 2026-06-30 | KRW 5,610.00 | +7.47% | KRW 5,350.00 | KRW 5,750.00 | KRW 5,180.00 | 246.94K |
| 2026-06-29 | KRW 5,220.00 | +3.57% | KRW 5,100.00 | KRW 5,370.00 | KRW 5,030.00 | 171.89K |
| 2026-06-26 | KRW 5,040.00 | +0.80% | KRW 4,980.00 | KRW 5,090.00 | KRW 4,850.00 | 40.51K |
| 2026-06-25 | KRW 5,000.00 | -0.99% | KRW 5,030.00 | KRW 5,180.00 | KRW 4,940.00 | 72.11K |
| 2026-06-24 | KRW 5,050.00 | +3.27% | KRW 4,900.00 | KRW 5,340.00 | KRW 4,760.00 | 202.24K |
| 2026-06-23 | KRW 4,890.00 | -2.78% | KRW 5,100.00 | KRW 5,470.00 | KRW 4,860.00 | 172.48K |
| 2026-06-22 | KRW 5,030.00 | 0.00% | KRW 5,110.00 | KRW 5,110.00 | KRW 4,990.00 | 14.08K |
| 2026-06-19 | KRW 5,030.00 | -3.82% | KRW 5,190.00 | KRW 5,190.00 | KRW 4,935.00 | 38.22K |
| 2026-06-18 | KRW 5,230.00 | 0.00% | KRW 5,230.00 | KRW 5,240.00 | KRW 5,110.00 | 20.71K |
| 2026-06-17 | KRW 5,230.00 | -1.32% | KRW 5,300.00 | KRW 5,420.00 | KRW 5,220.00 | 43.50K |
| 2026-06-16 | KRW 5,300.00 | +0.19% | KRW 5,290.00 | KRW 5,370.00 | KRW 5,260.00 | 53.08K |
| 2026-06-15 | KRW 5,290.00 | 0.00% | KRW 5,290.00 | KRW 5,350.00 | KRW 5,220.00 | 25.46K |
| 2026-06-12 | KRW 5,290.00 | +2.32% | KRW 5,180.00 | KRW 5,330.00 | KRW 5,180.00 | 33.53K |
| 2026-06-11 | KRW 5,170.00 | +1.77% | KRW 5,080.00 | KRW 5,170.00 | KRW 5,060.00 | 23.71K |
| 2026-06-10 | KRW 5,080.00 | -2.50% | KRW 5,210.00 | KRW 5,210.00 | KRW 5,060.00 | 15.62K |
| 2026-06-09 | KRW 5,210.00 | +4.41% | KRW 4,995.00 | KRW 5,330.00 | KRW 4,950.00 | 76.88K |
| 2026-06-08 | KRW 4,990.00 | -2.35% | KRW 5,020.00 | KRW 5,020.00 | KRW 4,875.00 | 45.58K |
| 2026-06-05 | KRW 5,110.00 | +2.00% | KRW 4,980.00 | KRW 5,110.00 | KRW 4,920.00 | 34.85K |
| 2026-06-04 | KRW 5,010.00 | -2.53% | KRW 5,140.00 | KRW 5,200.00 | KRW 4,980.00 | 44.95K |
| 2026-06-02 | KRW 5,140.00 | +1.98% | KRW 5,040.00 | KRW 5,140.00 | KRW 4,850.00 | 65.18K |
| 2026-06-01 | KRW 5,040.00 | -1.75% | KRW 5,100.00 | KRW 5,130.00 | KRW 4,925.00 | 71.04K |
| 2026-05-29 | KRW 5,130.00 | -1.91% | KRW 5,260.00 | KRW 5,380.00 | KRW 5,120.00 | 41.37K |
| 2026-05-28 | KRW 5,230.00 | -1.32% | KRW 5,450.00 | KRW 5,450.00 | KRW 5,100.00 | 34.96K |
| 2026-05-27 | KRW 5,300.00 | -1.49% | KRW 5,390.00 | KRW 5,390.00 | KRW 5,220.00 | 57.83K |
| 2026-05-26 | KRW 5,380.00 | -3.93% | KRW 5,650.00 | KRW 5,730.00 | KRW 5,350.00 | 61.45K |
| 2026-05-22 | KRW 5,600.00 | +4.28% | KRW 5,380.00 | KRW 5,600.00 | KRW 5,380.00 | 71.83K |