DSR Corp. 155660
KRX · South Korea · Producer Manufacturing
KRW 4,250.00-30.00 (-0.70%)
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 4,250.00 | -0.70% | KRW 4,330.00 | KRW 4,330.00 | KRW 4,220.00 | 33.66K |
| 2026-10-01 | KRW 4,280.00 | +0.23% | KRW 4,360.00 | KRW 4,470.00 | KRW 4,250.00 | 34.44K |
| 2026-09-30 | KRW 4,270.00 | +0.12% | KRW 4,265.00 | KRW 4,275.00 | KRW 4,240.00 | 3.01K |
| 2026-09-29 | KRW 4,265.00 | -1.04% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,170.00 | 26.41K |
| 2026-09-28 | KRW 4,310.00 | 0.00% | KRW 4,320.00 | KRW 4,320.00 | KRW 4,240.00 | 24.67K |
| 2026-09-23 | KRW 4,310.00 | -1.03% | KRW 4,375.00 | KRW 4,375.00 | KRW 4,305.00 | 4.89K |
| 2026-09-22 | KRW 4,355.00 | -0.34% | KRW 4,430.00 | KRW 4,430.00 | KRW 4,310.00 | 10.86K |
| 2026-09-21 | KRW 4,370.00 | -1.69% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,370.00 | 8.53K |
| 2026-09-18 | KRW 4,445.00 | 0.00% | KRW 4,445.00 | KRW 4,445.00 | KRW 4,395.00 | 4.26K |
| 2026-09-17 | KRW 4,445.00 | +1.02% | KRW 4,400.00 | KRW 4,445.00 | KRW 4,350.00 | 12.02K |
| 2026-09-16 | KRW 4,400.00 | -0.11% | KRW 4,405.00 | KRW 4,405.00 | KRW 4,360.00 | 8.77K |
| 2026-09-15 | KRW 4,405.00 | +0.46% | KRW 4,430.00 | KRW 4,430.00 | KRW 4,340.00 | 11.44K |
| 2026-09-14 | KRW 4,385.00 | -0.68% | KRW 4,415.00 | KRW 4,415.00 | KRW 4,365.00 | 1.58K |
| 2026-09-11 | KRW 4,415.00 | +0.11% | KRW 4,410.00 | KRW 4,425.00 | KRW 4,340.00 | 12.46K |
| 2026-09-10 | KRW 4,410.00 | +1.26% | KRW 4,330.00 | KRW 4,425.00 | KRW 4,330.00 | 10.70K |
| 2026-09-09 | KRW 4,355.00 | -0.23% | KRW 4,350.00 | KRW 4,385.00 | KRW 4,340.00 | 8.26K |
| 2026-09-08 | KRW 4,365.00 | -0.34% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,360.00 | 8.02K |
| 2026-09-07 | KRW 4,380.00 | -2.01% | KRW 4,470.00 | KRW 4,485.00 | KRW 4,380.00 | 7.02K |
| 2026-09-04 | KRW 4,470.00 | -0.56% | KRW 4,495.00 | KRW 4,510.00 | KRW 4,425.00 | 25.11K |
| 2026-09-03 | KRW 4,495.00 | -0.11% | KRW 4,500.00 | KRW 4,580.00 | KRW 4,465.00 | 8.07K |
| 2026-09-02 | KRW 4,500.00 | +1.47% | KRW 4,340.00 | KRW 4,600.00 | KRW 4,340.00 | 14.77K |
| 2026-09-01 | KRW 4,435.00 | +0.68% | KRW 4,440.00 | KRW 4,440.00 | KRW 4,370.00 | 8.58K |
| 2026-08-31 | KRW 4,405.00 | -0.56% | KRW 4,430.00 | KRW 4,430.00 | KRW 4,350.00 | 9.76K |
| 2026-08-28 | KRW 4,430.00 | +1.49% | KRW 4,410.00 | KRW 4,430.00 | KRW 4,345.00 | 20.83K |
| 2026-08-27 | KRW 4,365.00 | -1.47% | KRW 4,430.00 | KRW 4,430.00 | KRW 4,330.00 | 17.97K |
| 2026-08-26 | KRW 4,430.00 | +1.26% | KRW 4,395.00 | KRW 4,430.00 | KRW 4,310.00 | 25.47K |
| 2026-08-25 | KRW 4,375.00 | +1.39% | KRW 4,315.00 | KRW 4,375.00 | KRW 4,240.00 | 35.68K |
| 2026-08-24 | KRW 4,315.00 | -1.48% | KRW 4,385.00 | KRW 4,385.00 | KRW 4,300.00 | 12.88K |
| 2026-08-21 | KRW 4,380.00 | -1.68% | KRW 4,340.00 | KRW 4,445.00 | KRW 4,317.00 | 45.84K |
| 2026-08-20 | KRW 4,455.00 | -3.26% | KRW 4,605.00 | KRW 4,610.00 | KRW 4,400.00 | 56.63K |
| 2026-08-19 | KRW 4,605.00 | -0.86% | KRW 4,755.00 | KRW 4,755.00 | KRW 4,530.00 | 33.49K |
| 2026-08-18 | KRW 4,645.00 | -3.03% | KRW 4,745.00 | KRW 4,750.00 | KRW 4,590.00 | 84.35K |
| 2026-08-14 | KRW 4,790.00 | +4.02% | KRW 4,605.00 | KRW 4,795.00 | KRW 4,605.00 | 43.54K |
| 2026-08-13 | KRW 4,605.00 | -2.33% | KRW 4,710.00 | KRW 4,710.00 | KRW 4,590.00 | 27.24K |
| 2026-08-12 | KRW 4,715.00 | -0.74% | KRW 4,750.00 | KRW 4,760.00 | KRW 4,650.00 | 30.03K |
| 2026-08-11 | KRW 4,750.00 | +1.39% | KRW 4,670.00 | KRW 4,755.00 | KRW 4,655.00 | 36.19K |
| 2026-08-10 | KRW 4,685.00 | +1.41% | KRW 4,620.00 | KRW 4,685.00 | KRW 4,570.00 | 27.92K |
| 2026-08-07 | KRW 4,620.00 | +2.21% | KRW 4,520.00 | KRW 4,620.00 | KRW 4,510.00 | 44.98K |
| 2026-08-06 | KRW 4,520.00 | -0.99% | KRW 4,565.00 | KRW 4,575.00 | KRW 4,475.00 | 16.79K |
| 2026-08-05 | KRW 4,565.00 | +2.01% | KRW 4,435.00 | KRW 4,600.00 | KRW 4,435.00 | 21.11K |
| 2026-08-04 | KRW 4,475.00 | +3.95% | KRW 4,355.00 | KRW 4,480.00 | KRW 4,150.00 | 36.93K |
| 2026-08-03 | KRW 4,305.00 | -0.12% | KRW 4,285.00 | KRW 4,415.00 | KRW 4,285.00 | 11.94K |
| 2026-07-31 | KRW 4,310.00 | +0.47% | KRW 4,305.00 | KRW 4,380.00 | KRW 4,225.00 | 29.77K |
| 2026-07-30 | KRW 4,290.00 | -0.12% | KRW 4,295.00 | KRW 4,375.00 | KRW 4,200.00 | 25.41K |
| 2026-07-29 | KRW 4,295.00 | -1.94% | KRW 4,480.00 | KRW 4,485.00 | KRW 4,120.00 | 46.10K |
| 2026-07-28 | KRW 4,380.00 | -4.05% | KRW 4,565.00 | KRW 4,570.00 | KRW 4,300.00 | 68.24K |
| 2026-07-27 | KRW 4,565.00 | -2.67% | KRW 4,705.00 | KRW 4,800.00 | KRW 4,525.00 | 82.85K |
| 2026-07-24 | KRW 4,690.00 | +4.34% | KRW 4,495.00 | KRW 4,690.00 | KRW 4,470.00 | 100.87K |
| 2026-07-23 | KRW 4,495.00 | +1.01% | KRW 4,450.00 | KRW 4,565.00 | KRW 4,435.00 | 22.43K |
| 2026-07-22 | KRW 4,450.00 | -2.73% | KRW 4,590.00 | KRW 4,590.00 | KRW 4,410.00 | 30.49K |
| 2026-07-21 | KRW 4,575.00 | +1.44% | KRW 4,510.00 | KRW 4,600.00 | KRW 4,485.00 | 39.14K |
| 2026-07-20 | KRW 4,510.00 | +1.81% | KRW 4,410.00 | KRW 4,565.00 | KRW 4,380.00 | 31.99K |
| 2026-07-16 | KRW 4,430.00 | -1.88% | KRW 4,515.00 | KRW 4,530.00 | KRW 4,410.00 | 18.56K |
| 2026-07-15 | KRW 4,515.00 | +0.78% | KRW 4,500.00 | KRW 4,570.00 | KRW 4,480.00 | 20.34K |
| 2026-07-14 | KRW 4,480.00 | -0.22% | KRW 4,490.00 | KRW 4,530.00 | KRW 4,435.00 | 21.24K |
| 2026-07-13 | KRW 4,490.00 | 0.00% | KRW 4,440.00 | KRW 4,620.00 | KRW 4,350.00 | 51.84K |
| 2026-07-10 | KRW 4,490.00 | +3.46% | KRW 4,345.00 | KRW 4,575.00 | KRW 4,345.00 | 35.17K |
| 2026-07-09 | KRW 4,340.00 | -0.46% | KRW 4,360.00 | KRW 4,440.00 | KRW 4,285.00 | 36.78K |
| 2026-07-08 | KRW 4,360.00 | -3.43% | KRW 4,415.00 | KRW 4,520.00 | KRW 4,350.00 | 51.32K |
| 2026-07-07 | KRW 4,515.00 | +0.11% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,430.00 | 37.04K |
| 2026-07-06 | KRW 4,510.00 | -0.99% | KRW 4,565.00 | KRW 4,630.00 | KRW 4,475.00 | 42.30K |
| 2026-07-03 | KRW 4,555.00 | +2.71% | KRW 4,435.00 | KRW 4,555.00 | KRW 4,375.00 | 64.46K |
| 2026-07-02 | KRW 4,435.00 | -0.45% | KRW 4,415.00 | KRW 4,505.00 | KRW 4,385.00 | 51.41K |
| 2026-07-01 | KRW 4,455.00 | +3.13% | KRW 4,340.00 | KRW 4,455.00 | KRW 4,300.00 | 87.41K |
| 2026-06-30 | KRW 4,320.00 | +1.89% | KRW 4,235.00 | KRW 4,375.00 | KRW 4,135.00 | 77.16K |
| 2026-06-29 | KRW 4,240.00 | +5.08% | KRW 4,105.00 | KRW 4,290.00 | KRW 4,105.00 | 53.03K |
| 2026-06-26 | KRW 4,035.00 | -1.22% | KRW 4,080.00 | KRW 4,110.00 | KRW 3,960.00 | 87.89K |
| 2026-06-25 | KRW 4,085.00 | +0.49% | KRW 4,065.00 | KRW 4,140.00 | KRW 4,065.00 | 48.02K |
| 2026-06-24 | KRW 4,065.00 | +1.63% | KRW 4,045.00 | KRW 4,160.00 | KRW 3,975.00 | 137.54K |
| 2026-06-23 | KRW 4,000.00 | -3.50% | KRW 4,145.00 | KRW 4,235.00 | KRW 3,970.00 | 99.83K |
| 2026-06-22 | KRW 4,145.00 | +1.34% | KRW 4,105.00 | KRW 4,155.00 | KRW 4,105.00 | 12.00K |
| 2026-06-19 | KRW 4,090.00 | -3.54% | KRW 4,240.00 | KRW 4,240.00 | KRW 4,090.00 | 24.28K |
| 2026-06-18 | KRW 4,240.00 | -2.53% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,235.00 | 12.14K |
| 2026-06-17 | KRW 4,350.00 | +0.69% | KRW 4,360.00 | KRW 4,360.00 | KRW 4,285.00 | 17.04K |
| 2026-06-16 | KRW 4,320.00 | +0.70% | KRW 4,290.00 | KRW 4,320.00 | KRW 4,270.00 | 17.28K |
| 2026-06-15 | KRW 4,290.00 | +0.23% | KRW 4,340.00 | KRW 4,360.00 | KRW 4,265.00 | 30.71K |
| 2026-06-12 | KRW 4,280.00 | +2.88% | KRW 4,195.00 | KRW 4,330.00 | KRW 4,170.00 | 41.69K |
| 2026-06-11 | KRW 4,160.00 | +1.09% | KRW 4,125.00 | KRW 4,160.00 | KRW 4,060.00 | 7.26K |
| 2026-06-10 | KRW 4,115.00 | -0.12% | KRW 4,120.00 | KRW 4,120.00 | KRW 4,015.00 | 21.41K |
| 2026-06-09 | KRW 4,120.00 | +3.78% | KRW 3,970.00 | KRW 4,120.00 | KRW 3,970.00 | 22.05K |
| 2026-06-08 | KRW 3,970.00 | -2.58% | KRW 3,990.00 | KRW 4,030.00 | KRW 3,950.00 | 16.27K |
| 2026-06-05 | KRW 4,075.00 | +0.25% | KRW 4,065.00 | KRW 4,075.00 | KRW 3,990.00 | 24.63K |
| 2026-06-04 | KRW 4,065.00 | -0.85% | KRW 4,100.00 | KRW 4,180.00 | KRW 4,045.00 | 52.68K |
| 2026-06-02 | KRW 4,100.00 | +0.74% | KRW 4,070.00 | KRW 4,150.00 | KRW 3,995.00 | 42.13K |
| 2026-06-01 | KRW 4,070.00 | -1.81% | KRW 4,105.00 | KRW 4,145.00 | KRW 3,960.00 | 105.18K |
| 2026-05-29 | KRW 4,145.00 | -1.43% | KRW 4,180.00 | KRW 4,180.00 | KRW 4,075.00 | 27.45K |
| 2026-05-28 | KRW 4,205.00 | -0.24% | KRW 4,215.00 | KRW 4,275.00 | KRW 4,120.00 | 21.50K |
| 2026-05-27 | KRW 4,215.00 | -2.09% | KRW 4,280.00 | KRW 4,305.00 | KRW 4,150.00 | 55.81K |
| 2026-05-26 | KRW 4,305.00 | -2.49% | KRW 4,415.00 | KRW 4,450.00 | KRW 4,270.00 | 44.96K |
| 2026-05-22 | KRW 4,415.00 | +0.11% | KRW 4,410.00 | KRW 4,475.00 | KRW 4,385.00 | 26.70K |