DSK Co., Ltd. (KOSDAQ:109740)
South Korea · Delayed Price · Currency is KRW 2,965.00
-35.00 (-1.17%)
At close: Nov 13, 2026
DSK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,000.00 | 3,075.00 | 2,890.00 | 2,965.00 | 2,965.00 | -1.17% | 20,758 |
| Nov 12, 2026 | 3,115.00 | 3,175.00 | 2,990.00 | 3,000.00 | 3,000.00 | -5.51% | 51,324 |
| Nov 11, 2026 | 3,300.00 | 3,310.00 | 3,050.00 | 3,175.00 | 3,175.00 | -6.07% | 42,384 |
| Nov 10, 2026 | 3,400.00 | 3,400.00 | 3,190.00 | 3,380.00 | 3,380.00 | 3.68% | 22,538 |
| Nov 9, 2026 | 3,285.00 | 3,430.00 | 3,210.00 | 3,260.00 | 3,260.00 | -0.76% | 10,475 |
| Nov 6, 2026 | 3,110.00 | 3,300.00 | 2,980.00 | 3,285.00 | 3,285.00 | -0.76% | 51,001 |
| Nov 5, 2026 | 3,450.00 | 3,450.00 | 3,170.00 | 3,310.00 | 3,310.00 | -4.06% | 11,655 |
| Nov 4, 2026 | 3,375.00 | 3,450.00 | 3,145.00 | 3,450.00 | 3,450.00 | 2.22% | 19,665 |
| Nov 3, 2026 | 3,370.00 | 3,380.00 | 3,110.00 | 3,375.00 | 3,375.00 | -0.44% | 36,030 |
| Nov 2, 2026 | 3,595.00 | 3,595.00 | 3,230.00 | 3,390.00 | 3,390.00 | -3.69% | 24,592 |
| Oct 30, 2026 | 3,660.00 | 3,660.00 | 3,385.00 | 3,520.00 | 3,520.00 | -0.14% | 8,517 |
| Oct 29, 2026 | 3,480.00 | 3,550.00 | 3,400.00 | 3,525.00 | 3,525.00 | 1.29% | 14,091 |
| Oct 28, 2026 | 3,395.00 | 3,480.00 | 3,220.00 | 3,480.00 | 3,480.00 | 0.87% | 37,744 |
| Oct 27, 2026 | 3,660.00 | 3,660.00 | 3,275.00 | 3,450.00 | 3,450.00 | -2.82% | 42,917 |
| Oct 26, 2026 | 3,600.00 | 3,600.00 | 3,465.00 | 3,550.00 | 3,550.00 | -1.39% | 3,673 |
| Oct 23, 2026 | 3,790.00 | 3,790.00 | 3,295.00 | 3,600.00 | 3,600.00 | -2.70% | 21,715 |
| Oct 22, 2026 | 3,780.00 | 3,780.00 | 3,520.00 | 3,700.00 | 3,700.00 | -2.12% | 17,248 |
| Oct 21, 2026 | 3,800.00 | 3,845.00 | 3,600.00 | 3,780.00 | 3,780.00 | - | 16,393 |
| Oct 20, 2026 | 3,935.00 | 3,935.00 | 3,655.00 | 3,780.00 | 3,780.00 | -0.53% | 6,970 |
| Oct 19, 2026 | 3,735.00 | 3,885.00 | 3,655.00 | 3,800.00 | 3,800.00 | - | 14,802 |
| Oct 16, 2026 | 3,795.00 | 3,945.00 | 3,580.00 | 3,800.00 | 3,800.00 | -0.91% | 11,367 |
| Oct 15, 2026 | 3,750.00 | 3,850.00 | 3,535.00 | 3,835.00 | 3,835.00 | 0.92% | 23,277 |
| Oct 14, 2026 | 3,945.00 | 3,945.00 | 3,730.00 | 3,800.00 | 3,800.00 | -2.44% | 13,715 |
| Oct 13, 2026 | 3,455.00 | 3,900.00 | 3,455.00 | 3,895.00 | 3,895.00 | 2.10% | 90,235 |
| Oct 12, 2026 | 3,940.00 | 3,940.00 | 3,765.00 | 3,815.00 | 3,815.00 | -3.42% | 10,398 |
| Oct 8, 2026 | 4,175.00 | 4,175.00 | 3,860.00 | 3,950.00 | 3,950.00 | -1.13% | 14,208 |
| Oct 7, 2026 | 3,925.00 | 4,145.00 | 3,810.00 | 3,995.00 | 3,995.00 | 3.77% | 17,758 |
| Oct 6, 2026 | 4,085.00 | 4,085.00 | 3,700.00 | 3,850.00 | 3,850.00 | -3.75% | 35,449 |
| Oct 2, 2026 | 4,090.00 | 4,140.00 | 3,955.00 | 4,000.00 | 4,000.00 | - | 8,901 |
| Oct 1, 2026 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 3.09% | 19,267 |
| Sep 30, 2026 | 4,030.00 | 4,100.00 | 3,870.00 | 3,880.00 | 3,880.00 | -4.55% | 34,812 |
| Sep 29, 2026 | 3,965.00 | 4,160.00 | 3,965.00 | 4,065.00 | 4,065.00 | -0.85% | 8,602 |
| Sep 28, 2026 | 4,075.00 | 4,260.00 | 3,970.00 | 4,100.00 | 4,100.00 | 0.61% | 15,346 |
| Sep 23, 2026 | 4,025.00 | 4,095.00 | 3,920.00 | 4,075.00 | 4,075.00 | 0.74% | 10,330 |
| Sep 22, 2026 | 4,020.00 | 4,085.00 | 3,895.00 | 4,045.00 | 4,045.00 | 1.51% | 52,185 |
| Sep 21, 2026 | 4,090.00 | 4,190.00 | 3,945.00 | 3,985.00 | 3,985.00 | -2.57% | 24,369 |
| Sep 18, 2026 | 4,180.00 | 4,180.00 | 4,000.00 | 4,090.00 | 4,090.00 | -0.24% | 15,529 |
| Sep 17, 2026 | 4,290.00 | 4,485.00 | 4,055.00 | 4,100.00 | 4,100.00 | -4.43% | 11,376 |
| Sep 16, 2026 | 4,575.00 | 4,575.00 | 4,120.00 | 4,290.00 | 4,290.00 | -0.46% | 8,823 |
| Sep 15, 2026 | 4,245.00 | 4,520.00 | 4,140.00 | 4,310.00 | 4,310.00 | 3.11% | 23,139 |
| Sep 14, 2026 | 4,280.00 | 4,280.00 | 4,050.00 | 4,180.00 | 4,180.00 | -1.30% | 13,596 |
| Sep 11, 2026 | 4,175.00 | 4,400.00 | 4,145.00 | 4,235.00 | 4,235.00 | -0.70% | 14,068 |
| Sep 10, 2026 | 4,250.00 | 4,275.00 | 4,050.00 | 4,265.00 | 4,265.00 | -1.39% | 19,275 |
| Sep 9, 2026 | 4,390.00 | 4,390.00 | 4,070.00 | 4,325.00 | 4,325.00 | -1.48% | 43,585 |
| Sep 8, 2026 | 4,490.00 | 4,540.00 | 4,210.00 | 4,390.00 | 4,390.00 | -1.46% | 29,487 |
| Sep 7, 2026 | 4,175.00 | 4,455.00 | 4,095.00 | 4,455.00 | 4,455.00 | 6.58% | 15,889 |
| Sep 4, 2026 | 4,150.00 | 4,200.00 | 4,030.00 | 4,180.00 | 4,180.00 | 0.72% | 8,776 |
| Sep 3, 2026 | 4,385.00 | 4,385.00 | 4,075.00 | 4,150.00 | 4,150.00 | -2.47% | 7,464 |
| Sep 2, 2026 | 3,945.00 | 4,465.00 | 3,945.00 | 4,255.00 | 4,255.00 | 3.65% | 10,336 |
| Sep 1, 2026 | 4,060.00 | 4,495.00 | 4,060.00 | 4,105.00 | 4,105.00 | -2.26% | 10,058 |