Dexter Studios Co., Ltd. 206560
KRX · South Korea · Consumer Services
KRW 911.00+2.00 (+0.22%)
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 911.00 | +0.22% | KRW 912.00 | KRW 950.00 | KRW 908.00 | 94.02K |
| 2026-10-01 | KRW 909.00 | -1.94% | KRW 921.00 | KRW 934.00 | KRW 903.00 | 60.78K |
| 2026-09-30 | KRW 927.00 | -2.32% | KRW 949.00 | KRW 986.00 | KRW 927.00 | 36.41K |
| 2026-09-29 | KRW 949.00 | -5.19% | KRW 980.00 | KRW 990.00 | KRW 948.00 | 76.06K |
| 2026-09-28 | KRW 1,001.00 | +8.33% | KRW 915.00 | KRW 1,009.00 | KRW 896.00 | 364.86K |
| 2026-09-23 | KRW 924.00 | +0.54% | KRW 918.00 | KRW 946.00 | KRW 898.00 | 123.95K |
| 2026-09-22 | KRW 919.00 | +4.08% | KRW 918.00 | KRW 1,009.00 | KRW 884.00 | 340.01K |
| 2026-09-21 | KRW 883.00 | -2.43% | KRW 905.00 | KRW 918.00 | KRW 883.00 | 98.01K |
| 2026-09-18 | KRW 905.00 | -0.55% | KRW 919.00 | KRW 919.00 | KRW 895.00 | 30.22K |
| 2026-09-17 | KRW 910.00 | -2.26% | KRW 931.00 | KRW 940.00 | KRW 909.00 | 29.85K |
| 2026-09-16 | KRW 931.00 | -1.06% | KRW 936.00 | KRW 949.00 | KRW 915.00 | 60.23K |
| 2026-09-15 | KRW 941.00 | -0.74% | KRW 947.00 | KRW 954.00 | KRW 933.00 | 21.32K |
| 2026-09-14 | KRW 948.00 | +0.85% | KRW 940.00 | KRW 955.00 | KRW 940.00 | 32.78K |
| 2026-09-11 | KRW 940.00 | 0.00% | KRW 940.00 | KRW 958.00 | KRW 930.00 | 30.51K |
| 2026-09-10 | KRW 940.00 | -0.11% | KRW 950.00 | KRW 950.00 | KRW 921.00 | 31.16K |
| 2026-09-09 | KRW 941.00 | -0.32% | KRW 944.00 | KRW 960.00 | KRW 922.00 | 39.93K |
| 2026-09-08 | KRW 944.00 | +0.11% | KRW 944.00 | KRW 953.00 | KRW 921.00 | 54.06K |
| 2026-09-07 | KRW 943.00 | +2.61% | KRW 930.00 | KRW 963.00 | KRW 917.00 | 115.48K |
| 2026-09-04 | KRW 919.00 | -0.11% | KRW 947.00 | KRW 947.00 | KRW 914.00 | 32.29K |
| 2026-09-03 | KRW 920.00 | +2.00% | KRW 902.00 | KRW 946.00 | KRW 888.00 | 54.01K |
| 2026-09-02 | KRW 902.00 | -3.01% | KRW 930.00 | KRW 936.00 | KRW 900.00 | 57.27K |
| 2026-09-01 | KRW 930.00 | +1.20% | KRW 919.00 | KRW 960.00 | KRW 919.00 | 43.29K |
| 2026-08-31 | KRW 919.00 | -1.61% | KRW 952.00 | KRW 962.00 | KRW 900.00 | 107.76K |
| 2026-08-28 | KRW 934.00 | +3.89% | KRW 901.00 | KRW 945.00 | KRW 888.00 | 123.79K |
| 2026-08-27 | KRW 899.00 | +0.11% | KRW 898.00 | KRW 920.00 | KRW 875.00 | 91.86K |
| 2026-08-26 | KRW 898.00 | +4.66% | KRW 858.00 | KRW 914.00 | KRW 835.00 | 140.11K |
| 2026-08-25 | KRW 858.00 | +2.63% | KRW 844.00 | KRW 860.00 | KRW 802.00 | 109.05K |
| 2026-08-24 | KRW 836.00 | -4.57% | KRW 884.00 | KRW 893.00 | KRW 825.00 | 249.08K |
| 2026-08-21 | KRW 876.00 | -1.57% | KRW 915.00 | KRW 1,006.00 | KRW 860.00 | 747.31K |
| 2026-08-20 | KRW 890.00 | -14.91% | KRW 1,150.00 | KRW 1,184.00 | KRW 860.00 | 2.11M |
| 2026-08-19 | KRW 1,046.00 | +29.94% | KRW 811.00 | KRW 1,046.00 | KRW 811.00 | 1.43M |
| 2026-08-18 | KRW 805.00 | -20.53% | KRW 1,017.00 | KRW 1,018.00 | KRW 781.00 | 1.08M |
| 2026-08-14 | KRW 1,013.00 | -6.64% | KRW 1,036.00 | KRW 1,410.00 | KRW 971.00 | 2.40M |
| 2026-08-13 | KRW 1,085.00 | 0.00% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,085.00 | 0 |
| 2026-08-12 | KRW 1,085.00 | 0.00% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,085.00 | 0 |
| 2026-08-11 | KRW 1,085.00 | 0.00% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,085.00 | 0 |
| 2026-08-10 | KRW 1,085.00 | 0.00% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,085.00 | 0 |
| 2026-08-07 | KRW 1,085.00 | 0.00% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,085.00 | 0 |
| 2026-08-06 | KRW 1,085.00 | 0.00% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,085.00 | 0 |
| 2026-08-05 | KRW 1,085.00 | 0.00% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,085.00 | 0 |
| 2026-08-04 | KRW 1,085.00 | 0.00% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,085.00 | 0 |
| 2026-08-03 | KRW 1,085.00 | 0.00% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,085.00 | 0 |
| 2026-07-31 | KRW 1,085.00 | 0.00% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,085.00 | 0 |
| 2026-07-30 | KRW 1,085.00 | 0.00% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,085.00 | 0 |
| 2026-07-29 | KRW 1,085.00 | 0.00% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,085.00 | 0 |
| 2026-07-28 | KRW 1,085.00 | 0.00% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,085.00 | 0 |
| 2026-07-27 | KRW 1,085.00 | 0.00% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,085.00 | 0 |
| 2026-07-24 | KRW 1,085.00 | 0.00% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,085.00 | 0 |
| 2026-07-23 | KRW 1,085.00 | 0.00% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,085.00 | 0 |
| 2026-07-22 | KRW 1,085.00 | +5.14% | KRW 1,032.00 | KRW 1,085.00 | KRW 1,031.00 | 51.93K |
| 2026-07-21 | KRW 1,032.00 | -0.77% | KRW 1,031.00 | KRW 1,040.00 | KRW 1,002.00 | 45.53K |
| 2026-07-20 | KRW 1,040.00 | -1.79% | KRW 1,100.00 | KRW 1,141.00 | KRW 1,020.00 | 71.75K |
| 2026-07-16 | KRW 1,059.00 | +3.22% | KRW 1,026.00 | KRW 1,148.00 | KRW 1,009.00 | 203.08K |
| 2026-07-15 | KRW 1,026.00 | +0.10% | KRW 1,025.00 | KRW 1,049.00 | KRW 1,010.00 | 49.98K |
| 2026-07-14 | KRW 1,025.00 | -3.76% | KRW 1,065.00 | KRW 1,074.00 | KRW 1,023.00 | 215.27K |
| 2026-07-13 | KRW 1,065.00 | -6.17% | KRW 1,135.00 | KRW 1,179.00 | KRW 1,065.00 | 85.79K |
| 2026-07-10 | KRW 1,135.00 | +4.42% | KRW 1,087.00 | KRW 1,152.00 | KRW 1,087.00 | 31.74K |
| 2026-07-09 | KRW 1,087.00 | -3.29% | KRW 1,124.00 | KRW 1,134.00 | KRW 1,085.00 | 29.53K |
| 2026-07-08 | KRW 1,124.00 | -5.47% | KRW 1,180.00 | KRW 1,203.00 | KRW 1,098.00 | 48.99K |
| 2026-07-07 | KRW 1,189.00 | +1.62% | KRW 1,160.00 | KRW 1,287.00 | KRW 1,160.00 | 138.97K |
| 2026-07-06 | KRW 1,170.00 | -0.34% | KRW 1,160.00 | KRW 1,191.00 | KRW 1,129.00 | 46.46K |
| 2026-07-03 | KRW 1,174.00 | -1.59% | KRW 1,205.00 | KRW 1,205.00 | KRW 1,156.00 | 30.34K |
| 2026-07-02 | KRW 1,193.00 | -3.09% | KRW 1,230.00 | KRW 1,230.00 | KRW 1,175.00 | 36.02K |
| 2026-07-01 | KRW 1,231.00 | -0.32% | KRW 1,235.00 | KRW 1,259.00 | KRW 1,211.00 | 46.00K |
| 2026-06-30 | KRW 1,235.00 | -1.59% | KRW 1,211.00 | KRW 1,280.00 | KRW 1,202.00 | 63.78K |
| 2026-06-29 | KRW 1,255.00 | +13.17% | KRW 1,041.00 | KRW 1,257.00 | KRW 1,041.00 | 110.57K |
| 2026-06-26 | KRW 1,109.00 | -2.29% | KRW 1,135.00 | KRW 1,145.00 | KRW 1,090.00 | 118.87K |
| 2026-06-25 | KRW 1,135.00 | +1.34% | KRW 1,120.00 | KRW 1,165.00 | KRW 1,090.00 | 108.96K |
| 2026-06-24 | KRW 1,120.00 | -7.36% | KRW 1,209.00 | KRW 1,219.00 | KRW 1,120.00 | 135.28K |
| 2026-06-23 | KRW 1,209.00 | -6.57% | KRW 1,319.00 | KRW 1,319.00 | KRW 1,200.00 | 131.42K |
| 2026-06-22 | KRW 1,294.00 | -3.93% | KRW 1,347.00 | KRW 1,370.00 | KRW 1,285.00 | 78.70K |
| 2026-06-19 | KRW 1,347.00 | -5.47% | KRW 1,466.00 | KRW 1,466.00 | KRW 1,325.00 | 90.84K |
| 2026-06-18 | KRW 1,425.00 | -5.32% | KRW 1,496.00 | KRW 1,499.00 | KRW 1,412.00 | 60.35K |
| 2026-06-17 | KRW 1,505.00 | +1.14% | KRW 1,503.00 | KRW 1,550.00 | KRW 1,465.00 | 72.36K |
| 2026-06-16 | KRW 1,488.00 | +0.74% | KRW 1,477.00 | KRW 1,505.00 | KRW 1,465.00 | 26.02K |
| 2026-06-15 | KRW 1,477.00 | -2.76% | KRW 1,565.00 | KRW 1,568.00 | KRW 1,474.00 | 64.41K |
| 2026-06-12 | KRW 1,519.00 | +2.57% | KRW 1,470.00 | KRW 1,550.00 | KRW 1,437.00 | 114.82K |
| 2026-06-11 | KRW 1,481.00 | +2.85% | KRW 1,428.00 | KRW 1,486.00 | KRW 1,399.00 | 60.28K |
| 2026-06-10 | KRW 1,440.00 | +0.91% | KRW 1,441.00 | KRW 1,525.00 | KRW 1,400.00 | 110 |
| 2026-06-09 | KRW 1,427.00 | +3.78% | KRW 1,320.00 | KRW 1,499.00 | KRW 1,320.00 | 98.56K |
| 2026-06-08 | KRW 1,375.00 | -7.16% | KRW 1,401.00 | KRW 1,480.00 | KRW 1,360.00 | 158.75K |
| 2026-06-05 | KRW 1,481.00 | +2.14% | KRW 1,410.00 | KRW 1,550.00 | KRW 1,410.00 | 154.16K |
| 2026-06-04 | KRW 1,450.00 | -2.29% | KRW 1,483.00 | KRW 1,493.00 | KRW 1,405.00 | 84.45K |
| 2026-06-02 | KRW 1,484.00 | +4.43% | KRW 1,409.00 | KRW 1,495.00 | KRW 1,380.00 | 205.31K |
| 2026-06-01 | KRW 1,421.00 | -6.70% | KRW 1,523.00 | KRW 1,545.00 | KRW 1,360.00 | 396.19K |
| 2026-05-29 | KRW 1,523.00 | -8.80% | KRW 1,671.00 | KRW 1,714.00 | KRW 1,498.00 | 267.00K |
| 2026-05-28 | KRW 1,670.00 | -3.13% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,651.00 | 135.56K |
| 2026-05-27 | KRW 1,724.00 | -9.69% | KRW 1,954.00 | KRW 1,954.00 | KRW 1,713.00 | 287.15K |
| 2026-05-26 | KRW 1,909.00 | -2.60% | KRW 1,999.00 | KRW 2,000.00 | KRW 1,850.00 | 208.00K |
| 2026-05-22 | KRW 1,960.00 | +7.69% | KRW 1,849.00 | KRW 1,975.00 | KRW 1,824.00 | 105.86K |