DSK Co., Ltd 109740
KRX · South Korea · Electronic Technology
KRW 4,000.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4,000.00 | +3.09% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,900.00 | 19.43K |
| 2026-09-30 | KRW 3,880.00 | -4.55% | KRW 4,030.00 | KRW 4,100.00 | KRW 3,870.00 | 35.21K |
| 2026-09-29 | KRW 4,065.00 | -0.85% | KRW 3,965.00 | KRW 4,160.00 | KRW 3,965.00 | 8.65K |
| 2026-09-28 | KRW 4,100.00 | +0.61% | KRW 4,075.00 | KRW 4,260.00 | KRW 3,970.00 | 15.49K |
| 2026-09-23 | KRW 4,075.00 | +0.74% | KRW 4,025.00 | KRW 4,095.00 | KRW 3,920.00 | 10.33K |
| 2026-09-22 | KRW 4,045.00 | +1.51% | KRW 4,020.00 | KRW 4,085.00 | KRW 3,895.00 | 52.64K |
| 2026-09-21 | KRW 3,985.00 | -2.57% | KRW 4,090.00 | KRW 4,190.00 | KRW 3,945.00 | 26.04K |
| 2026-09-18 | KRW 4,090.00 | -0.24% | KRW 4,180.00 | KRW 4,180.00 | KRW 4,000.00 | 15.55K |
| 2026-09-17 | KRW 4,100.00 | -4.43% | KRW 4,290.00 | KRW 4,485.00 | KRW 4,055.00 | 11.38K |
| 2026-09-16 | KRW 4,290.00 | -0.46% | KRW 4,575.00 | KRW 4,575.00 | KRW 4,120.00 | 8.95K |
| 2026-09-15 | KRW 4,310.00 | +3.11% | KRW 4,245.00 | KRW 4,520.00 | KRW 4,140.00 | 23.44K |
| 2026-09-14 | KRW 4,180.00 | -1.30% | KRW 4,280.00 | KRW 4,280.00 | KRW 4,050.00 | 13.73K |
| 2026-09-11 | KRW 4,235.00 | -0.70% | KRW 4,175.00 | KRW 4,400.00 | KRW 4,145.00 | 14.07K |
| 2026-09-10 | KRW 4,265.00 | -1.39% | KRW 4,250.00 | KRW 4,275.00 | KRW 4,050.00 | 19.28K |
| 2026-09-09 | KRW 4,325.00 | -1.48% | KRW 4,390.00 | KRW 4,390.00 | KRW 4,070.00 | 44.56K |
| 2026-09-08 | KRW 4,390.00 | -1.46% | KRW 4,490.00 | KRW 4,540.00 | KRW 4,210.00 | 29.49K |
| 2026-09-07 | KRW 4,455.00 | +6.58% | KRW 4,175.00 | KRW 4,455.00 | KRW 4,095.00 | 15.89K |
| 2026-09-04 | KRW 4,180.00 | +0.72% | KRW 4,150.00 | KRW 4,200.00 | KRW 4,030.00 | 8.78K |
| 2026-09-03 | KRW 4,150.00 | -2.47% | KRW 4,385.00 | KRW 4,385.00 | KRW 4,075.00 | 7.46K |
| 2026-09-02 | KRW 4,255.00 | +3.65% | KRW 3,945.00 | KRW 4,465.00 | KRW 3,945.00 | 10.49K |
| 2026-09-01 | KRW 4,105.00 | -2.26% | KRW 4,060.00 | KRW 4,495.00 | KRW 4,060.00 | 10.06K |
| 2026-08-31 | KRW 4,200.00 | +0.12% | KRW 4,085.00 | KRW 4,200.00 | KRW 4,070.00 | 13.51K |
| 2026-08-28 | KRW 4,195.00 | -4.33% | KRW 4,390.00 | KRW 4,390.00 | KRW 4,125.00 | 15.25K |
| 2026-08-27 | KRW 4,385.00 | +3.18% | KRW 4,260.00 | KRW 4,425.00 | KRW 4,145.00 | 16.49K |
| 2026-08-26 | KRW 4,250.00 | +0.83% | KRW 4,265.00 | KRW 4,265.00 | KRW 4,120.00 | 3.14K |
| 2026-08-25 | KRW 4,215.00 | +2.06% | KRW 4,175.00 | KRW 4,260.00 | KRW 4,040.00 | 17.54K |
| 2026-08-24 | KRW 4,130.00 | -5.92% | KRW 4,580.00 | KRW 4,580.00 | KRW 4,125.00 | 27.89K |
| 2026-08-21 | KRW 4,390.00 | -0.79% | KRW 4,425.00 | KRW 4,495.00 | KRW 4,265.00 | 9.91K |
| 2026-08-20 | KRW 4,425.00 | -2.53% | KRW 4,540.00 | KRW 4,740.00 | KRW 4,100.00 | 25.56K |
| 2026-08-19 | KRW 4,540.00 | -1.52% | KRW 4,385.00 | KRW 4,595.00 | KRW 4,370.00 | 28.85K |
| 2026-08-18 | KRW 4,610.00 | -9.07% | KRW 5,080.00 | KRW 5,080.00 | KRW 4,535.00 | 33.23K |
| 2026-08-14 | KRW 5,070.00 | +7.19% | KRW 4,730.00 | KRW 5,110.00 | KRW 4,660.00 | 16.73K |
| 2026-08-13 | KRW 4,730.00 | -8.86% | KRW 5,190.00 | KRW 5,200.00 | KRW 4,730.00 | 34.35K |
| 2026-08-12 | KRW 5,190.00 | +17.02% | KRW 4,440.00 | KRW 5,450.00 | KRW 4,220.00 | 91.09K |
| 2026-08-11 | KRW 4,435.00 | +7.65% | KRW 4,180.00 | KRW 4,435.00 | KRW 4,035.00 | 46.87K |
| 2026-08-10 | KRW 4,120.00 | +2.11% | KRW 4,275.00 | KRW 4,275.00 | KRW 4,020.00 | 23.23K |
| 2026-08-07 | KRW 4,035.00 | -0.62% | KRW 4,095.00 | KRW 4,150.00 | KRW 3,985.00 | 16.40K |
| 2026-08-06 | KRW 4,060.00 | -4.13% | KRW 4,230.00 | KRW 4,270.00 | KRW 4,005.00 | 14.93K |
| 2026-08-05 | KRW 4,235.00 | +0.83% | KRW 4,300.00 | KRW 4,385.00 | KRW 4,150.00 | 15.69K |
| 2026-08-04 | KRW 4,200.00 | +2.94% | KRW 4,105.00 | KRW 4,210.00 | KRW 3,990.00 | 28.61K |
| 2026-08-03 | KRW 4,080.00 | -0.24% | KRW 4,090.00 | KRW 4,230.00 | KRW 3,930.00 | 39.18K |
| 2026-07-31 | KRW 4,090.00 | -1.33% | KRW 4,145.00 | KRW 4,145.00 | KRW 3,910.00 | 38.36K |
| 2026-07-30 | KRW 4,145.00 | -0.60% | KRW 3,970.00 | KRW 4,150.00 | KRW 3,845.00 | 50.10K |
| 2026-07-29 | KRW 4,170.00 | -6.71% | KRW 4,475.00 | KRW 4,560.00 | KRW 3,910.00 | 106.45K |
| 2026-07-28 | KRW 4,470.00 | -2.61% | KRW 4,420.00 | KRW 4,550.00 | KRW 4,160.00 | 65.55K |
| 2026-07-27 | KRW 4,590.00 | -9.65% | KRW 4,925.00 | KRW 5,080.00 | KRW 4,580.00 | 42.27K |
| 2026-07-24 | KRW 5,080.00 | +8.55% | KRW 4,570.00 | KRW 5,150.00 | KRW 4,530.00 | 44.52K |
| 2026-07-23 | KRW 4,680.00 | +1.85% | KRW 4,600.00 | KRW 4,825.00 | KRW 4,455.00 | 21.78K |
| 2026-07-22 | KRW 4,595.00 | -2.44% | KRW 5,160.00 | KRW 5,160.00 | KRW 4,575.00 | 15.51K |
| 2026-07-21 | KRW 4,710.00 | +0.11% | KRW 5,190.00 | KRW 5,190.00 | KRW 4,505.00 | 17.67K |
| 2026-07-20 | KRW 4,705.00 | -1.88% | KRW 4,800.00 | KRW 4,850.00 | KRW 4,540.00 | 28.67K |
| 2026-07-16 | KRW 4,795.00 | -2.04% | KRW 4,895.00 | KRW 4,950.00 | KRW 4,675.00 | 29.57K |
| 2026-07-15 | KRW 4,895.00 | +1.56% | KRW 4,820.00 | KRW 4,950.00 | KRW 4,560.00 | 40.73K |
| 2026-07-14 | KRW 4,820.00 | +1.37% | KRW 4,875.00 | KRW 4,875.00 | KRW 4,165.00 | 51.29K |
| 2026-07-13 | KRW 4,755.00 | -6.58% | KRW 5,090.00 | KRW 5,260.00 | KRW 4,700.00 | 46.33K |
| 2026-07-10 | KRW 5,090.00 | +1.90% | KRW 5,250.00 | KRW 5,250.00 | KRW 4,920.00 | 29.03K |
| 2026-07-09 | KRW 4,995.00 | +0.91% | KRW 4,700.00 | KRW 5,200.00 | KRW 4,700.00 | 14.85K |
| 2026-07-08 | KRW 4,950.00 | -8.84% | KRW 5,400.00 | KRW 5,400.00 | KRW 4,910.00 | 61.37K |
| 2026-07-07 | KRW 5,430.00 | +3.63% | KRW 5,160.00 | KRW 5,440.00 | KRW 4,850.00 | 57.01K |
| 2026-07-06 | KRW 5,240.00 | -2.78% | KRW 5,390.00 | KRW 5,550.00 | KRW 5,160.00 | 28.22K |
| 2026-07-03 | KRW 5,390.00 | -0.55% | KRW 5,480.00 | KRW 5,750.00 | KRW 5,210.00 | 91.95K |
| 2026-07-02 | KRW 5,420.00 | -6.71% | KRW 5,810.00 | KRW 5,930.00 | KRW 5,230.00 | 121.79K |
| 2026-07-01 | KRW 5,810.00 | +3.57% | KRW 5,620.00 | KRW 5,860.00 | KRW 5,490.00 | 51.09K |
| 2026-06-30 | KRW 5,610.00 | -8.78% | KRW 5,950.00 | KRW 6,040.00 | KRW 5,560.00 | 66.60K |
| 2026-06-29 | KRW 6,150.00 | -0.32% | KRW 6,400.00 | KRW 6,480.00 | KRW 5,750.00 | 86.85K |
| 2026-06-26 | KRW 6,170.00 | +8.06% | KRW 5,670.00 | KRW 6,300.00 | KRW 5,570.00 | 95.52K |
| 2026-06-25 | KRW 5,710.00 | +3.25% | KRW 5,590.00 | KRW 5,980.00 | KRW 5,440.00 | 59.18K |
| 2026-06-24 | KRW 5,530.00 | -1.95% | KRW 5,850.00 | KRW 6,190.00 | KRW 5,230.00 | 36.87K |
| 2026-06-23 | KRW 5,640.00 | -13.63% | KRW 6,530.00 | KRW 6,820.00 | KRW 5,590.00 | 114.55K |
| 2026-06-22 | KRW 6,530.00 | -3.97% | KRW 6,830.00 | KRW 7,000.00 | KRW 6,260.00 | 57.23K |
| 2026-06-19 | KRW 6,800.00 | -2.16% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,600.00 | 83.22K |
| 2026-06-18 | KRW 6,950.00 | +4.67% | KRW 6,640.00 | KRW 7,020.00 | KRW 6,350.00 | 85.07K |
| 2026-06-17 | KRW 6,640.00 | +2.95% | KRW 6,450.00 | KRW 6,690.00 | KRW 6,150.00 | 54.09K |
| 2026-06-16 | KRW 6,450.00 | -3.73% | KRW 6,650.00 | KRW 6,800.00 | KRW 6,000.00 | 68.61K |
| 2026-06-15 | KRW 6,700.00 | +3.24% | KRW 6,530.00 | KRW 7,100.00 | KRW 6,500.00 | 107.56K |
| 2026-06-12 | KRW 6,490.00 | +1.88% | KRW 6,500.00 | KRW 6,800.00 | KRW 6,400.00 | 122.38K |
| 2026-06-11 | KRW 6,370.00 | -0.47% | KRW 6,490.00 | KRW 6,580.00 | KRW 6,260.00 | 37.15K |
| 2026-06-10 | KRW 6,400.00 | -4.05% | KRW 6,660.00 | KRW 6,770.00 | KRW 6,260.00 | 97.68K |
| 2026-06-09 | KRW 6,670.00 | +17.43% | KRW 5,690.00 | KRW 6,700.00 | KRW 5,520.00 | 193.55K |
| 2026-06-08 | KRW 5,680.00 | -6.73% | KRW 6,040.00 | KRW 6,560.00 | KRW 5,220.00 | 143.34K |
| 2026-06-05 | KRW 6,090.00 | +16.67% | KRW 5,350.00 | KRW 6,490.00 | KRW 4,970.00 | 268.27K |
| 2026-06-04 | KRW 5,220.00 | +1.16% | KRW 5,250.00 | KRW 5,330.00 | KRW 4,950.00 | 30.69K |
| 2026-06-02 | KRW 5,160.00 | 0.00% | KRW 5,160.00 | KRW 5,170.00 | KRW 4,810.00 | 39.60K |
| 2026-06-01 | KRW 5,160.00 | +4.14% | KRW 4,955.00 | KRW 5,280.00 | KRW 4,760.00 | 117.41K |
| 2026-05-29 | KRW 4,955.00 | +8.54% | KRW 4,580.00 | KRW 4,965.00 | KRW 4,305.00 | 49.42K |
| 2026-05-28 | KRW 4,565.00 | +2.93% | KRW 4,410.00 | KRW 4,585.00 | KRW 4,005.00 | 152.67K |
| 2026-05-27 | KRW 4,435.00 | -3.69% | KRW 4,590.00 | KRW 4,715.00 | KRW 4,305.00 | 62.24K |
| 2026-05-26 | KRW 4,605.00 | -4.06% | KRW 4,800.00 | KRW 5,030.00 | KRW 4,500.00 | 53.71K |
| 2026-05-22 | KRW 4,800.00 | +2.13% | KRW 4,700.00 | KRW 4,900.00 | KRW 4,620.00 | 54.29K |
| 2026-05-21 | KRW 4,700.00 | +4.44% | KRW 4,515.00 | KRW 4,845.00 | KRW 4,470.00 | 33.02K |