DSC INVESTMENT INC. 241520
KRX · South Korea · Finance
KRW 8,480.00+300.00 (+3.67%)
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 8,480.00 | +3.67% | KRW 8,180.00 | KRW 8,500.00 | KRW 8,040.00 | 165.15K |
| 2026-09-30 | KRW 8,180.00 | +0.62% | KRW 8,220.00 | KRW 8,360.00 | KRW 8,140.00 | 95.39K |
| 2026-09-29 | KRW 8,130.00 | -1.09% | KRW 8,180.00 | KRW 8,280.00 | KRW 8,000.00 | 82.30K |
| 2026-09-28 | KRW 8,220.00 | +1.48% | KRW 8,150.00 | KRW 8,380.00 | KRW 8,020.00 | 129.49K |
| 2026-09-23 | KRW 8,100.00 | 0.00% | KRW 8,170.00 | KRW 8,280.00 | KRW 8,060.00 | 83.04K |
| 2026-09-22 | KRW 8,100.00 | +0.37% | KRW 8,310.00 | KRW 8,360.00 | KRW 7,900.00 | 132.23K |
| 2026-09-21 | KRW 8,070.00 | -0.49% | KRW 8,110.00 | KRW 8,270.00 | KRW 8,010.00 | 99.26K |
| 2026-09-18 | KRW 8,110.00 | +1.76% | KRW 8,040.00 | KRW 8,300.00 | KRW 8,040.00 | 132.60K |
| 2026-09-17 | KRW 7,970.00 | +1.92% | KRW 7,910.00 | KRW 8,120.00 | KRW 7,840.00 | 117.17K |
| 2026-09-16 | KRW 7,820.00 | +0.13% | KRW 7,810.00 | KRW 7,910.00 | KRW 7,650.00 | 117.83K |
| 2026-09-15 | KRW 7,810.00 | -0.76% | KRW 7,870.00 | KRW 8,020.00 | KRW 7,730.00 | 69.35K |
| 2026-09-14 | KRW 7,870.00 | -1.63% | KRW 7,920.00 | KRW 8,000.00 | KRW 7,720.00 | 56.74K |
| 2026-09-11 | KRW 8,000.00 | -1.72% | KRW 7,950.00 | KRW 8,140.00 | KRW 7,900.00 | 63.22K |
| 2026-09-10 | KRW 8,140.00 | -0.85% | KRW 8,190.00 | KRW 8,240.00 | KRW 7,970.00 | 73.77K |
| 2026-09-09 | KRW 8,210.00 | +1.48% | KRW 8,010.00 | KRW 8,320.00 | KRW 8,010.00 | 91.29K |
| 2026-09-08 | KRW 8,090.00 | +1.00% | KRW 8,060.00 | KRW 8,450.00 | KRW 8,060.00 | 203.99K |
| 2026-09-07 | KRW 8,010.00 | +0.25% | KRW 8,050.00 | KRW 8,210.00 | KRW 7,900.00 | 122.73K |
| 2026-09-04 | KRW 7,990.00 | +3.10% | KRW 7,850.00 | KRW 8,070.00 | KRW 7,850.00 | 83.72K |
| 2026-09-03 | KRW 7,750.00 | -1.65% | KRW 7,950.00 | KRW 8,050.00 | KRW 7,630.00 | 102.52K |
| 2026-09-02 | KRW 7,880.00 | -2.60% | KRW 7,980.00 | KRW 8,070.00 | KRW 7,815.00 | 88.27K |
| 2026-09-01 | KRW 8,090.00 | -3.46% | KRW 8,280.00 | KRW 8,300.00 | KRW 8,050.00 | 115.21K |
| 2026-08-31 | KRW 8,380.00 | -1.53% | KRW 8,430.00 | KRW 8,430.00 | KRW 8,005.00 | 92.99K |
| 2026-08-28 | KRW 8,510.00 | +2.53% | KRW 8,300.00 | KRW 8,510.00 | KRW 8,080.00 | 128.95K |
| 2026-08-27 | KRW 8,300.00 | +0.61% | KRW 8,270.00 | KRW 8,540.00 | KRW 8,160.00 | 158.65K |
| 2026-08-26 | KRW 8,250.00 | -2.14% | KRW 8,430.00 | KRW 8,480.00 | KRW 8,070.00 | 125.57K |
| 2026-08-25 | KRW 8,430.00 | +0.96% | KRW 8,200.00 | KRW 8,470.00 | KRW 7,790.00 | 173.43K |
| 2026-08-24 | KRW 8,350.00 | +6.51% | KRW 8,610.00 | KRW 9,130.00 | KRW 8,000.00 | 554.17K |
| 2026-08-21 | KRW 7,840.00 | -2.97% | KRW 7,990.00 | KRW 8,080.00 | KRW 7,610.00 | 172.37K |
| 2026-08-20 | KRW 8,080.00 | +1.64% | KRW 8,030.00 | KRW 8,340.00 | KRW 8,010.00 | 85.36K |
| 2026-08-19 | KRW 7,950.00 | -3.05% | KRW 8,140.00 | KRW 8,290.00 | KRW 7,900.00 | 110.18K |
| 2026-08-18 | KRW 8,200.00 | -3.64% | KRW 8,600.00 | KRW 8,630.00 | KRW 8,140.00 | 128.46K |
| 2026-08-14 | KRW 8,510.00 | +1.31% | KRW 8,400.00 | KRW 8,680.00 | KRW 8,320.00 | 124.31K |
| 2026-08-13 | KRW 8,400.00 | +1.45% | KRW 8,480.00 | KRW 8,820.00 | KRW 8,390.00 | 251.41K |
| 2026-08-12 | KRW 8,280.00 | -0.84% | KRW 8,350.00 | KRW 8,430.00 | KRW 8,050.00 | 123.29K |
| 2026-08-11 | KRW 8,350.00 | -1.07% | KRW 8,440.00 | KRW 8,590.00 | KRW 8,230.00 | 108.50K |
| 2026-08-10 | KRW 8,440.00 | +6.43% | KRW 8,040.00 | KRW 8,560.00 | KRW 8,040.00 | 150.12K |
| 2026-08-07 | KRW 7,930.00 | -1.98% | KRW 8,130.00 | KRW 8,310.00 | KRW 7,700.00 | 84.19K |
| 2026-08-06 | KRW 8,090.00 | -1.94% | KRW 8,300.00 | KRW 8,360.00 | KRW 7,960.00 | 126.30K |
| 2026-08-05 | KRW 8,250.00 | +3.25% | KRW 7,990.00 | KRW 8,370.00 | KRW 7,990.00 | 228.57K |
| 2026-08-04 | KRW 7,990.00 | +9.00% | KRW 7,400.00 | KRW 7,990.00 | KRW 7,400.00 | 179.70K |
| 2026-08-03 | KRW 7,330.00 | -1.87% | KRW 7,400.00 | KRW 7,750.00 | KRW 7,160.00 | 164.60K |
| 2026-07-31 | KRW 7,470.00 | +18.57% | KRW 6,700.00 | KRW 7,480.00 | KRW 6,660.00 | 303.14K |
| 2026-07-30 | KRW 6,300.00 | -0.32% | KRW 6,120.00 | KRW 6,780.00 | KRW 6,120.00 | 230.67K |
| 2026-07-29 | KRW 6,320.00 | -10.73% | KRW 7,090.00 | KRW 7,330.00 | KRW 6,160.00 | 389.62K |
| 2026-07-28 | KRW 7,080.00 | -9.81% | KRW 7,580.00 | KRW 7,800.00 | KRW 7,060.00 | 187.01K |
| 2026-07-27 | KRW 7,850.00 | +3.70% | KRW 7,790.00 | KRW 8,240.00 | KRW 7,670.00 | 211.89K |
| 2026-07-24 | KRW 7,570.00 | -5.14% | KRW 7,850.00 | KRW 7,910.00 | KRW 7,530.00 | 134.61K |
| 2026-07-23 | KRW 7,980.00 | +6.40% | KRW 7,580.00 | KRW 7,990.00 | KRW 7,580.00 | 139.15K |
| 2026-07-22 | KRW 7,500.00 | +1.21% | KRW 7,610.00 | KRW 7,870.00 | KRW 7,500.00 | 118.53K |
| 2026-07-21 | KRW 7,410.00 | +0.41% | KRW 7,300.00 | KRW 7,630.00 | KRW 7,200.00 | 145.53K |
| 2026-07-20 | KRW 7,380.00 | -5.02% | KRW 7,450.00 | KRW 7,770.00 | KRW 7,310.00 | 151.91K |
| 2026-07-16 | KRW 7,770.00 | -5.24% | KRW 8,100.00 | KRW 8,100.00 | KRW 7,720.00 | 136.38K |
| 2026-07-15 | KRW 8,200.00 | +7.61% | KRW 7,770.00 | KRW 8,250.00 | KRW 7,770.00 | 229.88K |
| 2026-07-14 | KRW 7,620.00 | -4.39% | KRW 7,750.00 | KRW 7,900.00 | KRW 7,280.00 | 332.18K |
| 2026-07-13 | KRW 7,970.00 | -7.43% | KRW 8,700.00 | KRW 8,800.00 | KRW 7,800.00 | 221.90K |
| 2026-07-10 | KRW 8,610.00 | +7.49% | KRW 8,040.00 | KRW 8,750.00 | KRW 8,040.00 | 205.25K |
| 2026-07-09 | KRW 8,010.00 | -1.11% | KRW 8,040.00 | KRW 8,440.00 | KRW 7,890.00 | 314.87K |
| 2026-07-08 | KRW 8,100.00 | -5.59% | KRW 8,400.00 | KRW 8,770.00 | KRW 8,000.00 | 284.88K |
| 2026-07-07 | KRW 8,580.00 | -2.72% | KRW 8,820.00 | KRW 8,960.00 | KRW 8,270.00 | 263.15K |
| 2026-07-06 | KRW 8,820.00 | -1.56% | KRW 8,960.00 | KRW 9,130.00 | KRW 8,540.00 | 174.23K |
| 2026-07-03 | KRW 8,960.00 | +2.40% | KRW 8,740.00 | KRW 8,960.00 | KRW 8,200.00 | 252.34K |
| 2026-07-02 | KRW 8,750.00 | -7.51% | KRW 9,460.00 | KRW 9,480.00 | KRW 8,520.00 | 301.42K |
| 2026-07-01 | KRW 9,460.00 | +1.83% | KRW 9,290.00 | KRW 9,850.00 | KRW 9,160.00 | 281.90K |
| 2026-06-30 | KRW 9,290.00 | +0.65% | KRW 9,230.00 | KRW 9,520.00 | KRW 9,040.00 | 154.28K |
| 2026-06-29 | KRW 9,230.00 | +8.84% | KRW 8,350.00 | KRW 9,280.00 | KRW 8,350.00 | 330.23K |
| 2026-06-26 | KRW 8,480.00 | -7.73% | KRW 9,120.00 | KRW 9,170.00 | KRW 8,290.00 | 575.55K |
| 2026-06-25 | KRW 9,190.00 | -0.86% | KRW 9,270.00 | KRW 9,620.00 | KRW 9,120.00 | 290.99K |
| 2026-06-24 | KRW 9,270.00 | -0.43% | KRW 9,190.00 | KRW 9,650.00 | KRW 9,050.00 | 351.29K |
| 2026-06-23 | KRW 9,310.00 | -8.46% | KRW 10,120.00 | KRW 10,200.00 | KRW 9,310.00 | 672.58K |
| 2026-06-22 | KRW 10,170.00 | -1.83% | KRW 10,000.00 | KRW 10,500.00 | KRW 9,900.00 | 391.62K |
| 2026-06-19 | KRW 10,360.00 | -5.82% | KRW 10,990.00 | KRW 11,160.00 | KRW 10,000.00 | 532.28K |
| 2026-06-18 | KRW 11,000.00 | -3.59% | KRW 11,340.00 | KRW 11,380.00 | KRW 10,950.00 | 278.73K |
| 2026-06-17 | KRW 11,410.00 | -2.56% | KRW 11,710.00 | KRW 11,710.00 | KRW 11,330.00 | 212.96K |
| 2026-06-16 | KRW 11,710.00 | -0.51% | KRW 11,850.00 | KRW 12,070.00 | KRW 11,520.00 | 275.91K |
| 2026-06-15 | KRW 11,770.00 | +4.44% | KRW 11,710.00 | KRW 12,140.00 | KRW 11,450.00 | 395.91K |
| 2026-06-12 | KRW 11,270.00 | +2.64% | KRW 11,250.00 | KRW 11,650.00 | KRW 11,130.00 | 362.22K |
| 2026-06-11 | KRW 10,980.00 | +2.62% | KRW 10,400.00 | KRW 10,980.00 | KRW 10,230.00 | 357.10K |
| 2026-06-10 | KRW 10,700.00 | -7.68% | KRW 11,420.00 | KRW 11,570.00 | KRW 10,470.00 | 1.21K |
| 2026-06-09 | KRW 11,590.00 | +6.72% | KRW 11,000.00 | KRW 11,700.00 | KRW 11,000.00 | 382.52K |
| 2026-06-08 | KRW 10,860.00 | -9.80% | KRW 10,820.00 | KRW 11,500.00 | KRW 10,720.00 | 623.96K |
| 2026-06-05 | KRW 12,040.00 | -6.81% | KRW 12,780.00 | KRW 13,050.00 | KRW 12,000.00 | 661.43K |
| 2026-06-04 | KRW 12,920.00 | +0.47% | KRW 12,530.00 | KRW 13,370.00 | KRW 12,270.00 | 618.12K |
| 2026-06-02 | KRW 12,860.00 | 0.00% | KRW 12,610.00 | KRW 14,230.00 | KRW 12,010.00 | 3.14M |
| 2026-06-01 | KRW 12,860.00 | -8.79% | KRW 14,100.00 | KRW 14,670.00 | KRW 12,860.00 | 1.82M |
| 2026-05-29 | KRW 14,100.00 | +9.39% | KRW 15,390.00 | KRW 16,750.00 | KRW 13,860.00 | 11.12M |
| 2026-05-28 | KRW 12,890.00 | -3.30% | KRW 14,050.00 | KRW 14,280.00 | KRW 12,360.00 | 590.47K |
| 2026-05-27 | KRW 13,330.00 | -4.72% | KRW 14,200.00 | KRW 14,280.00 | KRW 13,300.00 | 490.69K |
| 2026-05-26 | KRW 13,990.00 | +2.49% | KRW 13,770.00 | KRW 14,510.00 | KRW 13,770.00 | 479.21K |
| 2026-05-22 | KRW 13,650.00 | +4.12% | KRW 13,120.00 | KRW 13,890.00 | KRW 13,120.00 | 400.75K |
| 2026-05-21 | KRW 13,110.00 | +6.15% | KRW 12,560.00 | KRW 13,240.00 | KRW 12,530.00 | 379.33K |