DSK Co., Ltd. (KOSDAQ:109740)
South Korea · Delayed Price · Currency is KRW 4,130.00
-260.00 (-5.92%)
At close: Aug 24, 2026
DSK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4,580.00 | 4,580.00 | 4,125.00 | 4,130.00 | 4,130.00 | -5.92% | 27,873 |
| Aug 21, 2026 | 4,425.00 | 4,495.00 | 4,265.00 | 4,390.00 | 4,390.00 | -0.79% | 9,909 |
| Aug 20, 2026 | 4,540.00 | 4,740.00 | 4,100.00 | 4,425.00 | 4,425.00 | -2.53% | 25,559 |
| Aug 19, 2026 | 4,385.00 | 4,595.00 | 4,370.00 | 4,540.00 | 4,540.00 | -1.52% | 28,851 |
| Aug 18, 2026 | 5,080.00 | 5,080.00 | 4,535.00 | 4,610.00 | 4,610.00 | -9.07% | 33,204 |
| Aug 14, 2026 | 4,730.00 | 5,110.00 | 4,660.00 | 5,070.00 | 5,070.00 | 7.19% | 16,732 |
| Aug 13, 2026 | 5,190.00 | 5,200.00 | 4,730.00 | 4,730.00 | 4,730.00 | -8.86% | 34,347 |
| Aug 12, 2026 | 4,440.00 | 5,450.00 | 4,220.00 | 5,190.00 | 5,190.00 | 17.02% | 91,088 |
| Aug 11, 2026 | 4,180.00 | 4,435.00 | 4,035.00 | 4,435.00 | 4,435.00 | 7.65% | 46,869 |
| Aug 10, 2026 | 4,275.00 | 4,275.00 | 4,020.00 | 4,120.00 | 4,120.00 | 2.11% | 23,225 |
| Aug 7, 2026 | 4,095.00 | 4,150.00 | 3,985.00 | 4,035.00 | 4,035.00 | -0.62% | 16,401 |
| Aug 6, 2026 | 4,230.00 | 4,270.00 | 4,005.00 | 4,060.00 | 4,060.00 | -4.13% | 14,927 |
| Aug 5, 2026 | 4,300.00 | 4,385.00 | 4,150.00 | 4,235.00 | 4,235.00 | 0.83% | 15,688 |
| Aug 4, 2026 | 4,105.00 | 4,210.00 | 3,990.00 | 4,200.00 | 4,200.00 | 2.94% | 28,605 |
| Aug 3, 2026 | 4,090.00 | 4,230.00 | 3,930.00 | 4,080.00 | 4,080.00 | -0.24% | 39,183 |
| Jul 31, 2026 | 4,145.00 | 4,145.00 | 3,910.00 | 4,090.00 | 4,090.00 | -1.33% | 38,357 |
| Jul 30, 2026 | 3,970.00 | 4,150.00 | 3,845.00 | 4,145.00 | 4,145.00 | -0.60% | 50,095 |
| Jul 29, 2026 | 4,475.00 | 4,560.00 | 3,910.00 | 4,170.00 | 4,170.00 | -6.71% | 106,446 |
| Jul 28, 2026 | 4,420.00 | 4,550.00 | 4,160.00 | 4,470.00 | 4,470.00 | -2.61% | 65,534 |
| Jul 27, 2026 | 4,925.00 | 5,080.00 | 4,580.00 | 4,590.00 | 4,590.00 | -9.65% | 42,273 |
| Jul 24, 2026 | 4,570.00 | 5,150.00 | 4,530.00 | 5,080.00 | 5,080.00 | 8.55% | 44,413 |
| Jul 23, 2026 | 4,600.00 | 4,825.00 | 4,455.00 | 4,680.00 | 4,680.00 | 1.85% | 21,784 |
| Jul 22, 2026 | 5,160.00 | 5,160.00 | 4,575.00 | 4,595.00 | 4,595.00 | -2.44% | 15,506 |
| Jul 21, 2026 | 5,190.00 | 5,190.00 | 4,505.00 | 4,710.00 | 4,710.00 | 0.11% | 17,667 |
| Jul 20, 2026 | 4,800.00 | 4,850.00 | 4,540.00 | 4,705.00 | 4,705.00 | -1.88% | 28,672 |
| Jul 16, 2026 | 4,895.00 | 4,950.00 | 4,675.00 | 4,795.00 | 4,795.00 | -2.04% | 29,570 |
| Jul 15, 2026 | 4,820.00 | 4,950.00 | 4,560.00 | 4,895.00 | 4,895.00 | 1.56% | 40,733 |
| Jul 14, 2026 | 4,875.00 | 4,875.00 | 4,165.00 | 4,820.00 | 4,820.00 | 1.37% | 47,393 |
| Jul 13, 2026 | 5,090.00 | 5,260.00 | 4,700.00 | 4,755.00 | 4,755.00 | -6.58% | 46,328 |
| Jul 10, 2026 | 5,250.00 | 5,250.00 | 4,920.00 | 5,090.00 | 5,090.00 | 1.90% | 29,032 |
| Jul 9, 2026 | 4,700.00 | 5,200.00 | 4,700.00 | 4,995.00 | 4,995.00 | 0.91% | 14,848 |
| Jul 8, 2026 | 5,400.00 | 5,400.00 | 4,910.00 | 4,950.00 | 4,950.00 | -8.84% | 61,166 |
| Jul 7, 2026 | 5,160.00 | 5,440.00 | 4,850.00 | 5,430.00 | 5,430.00 | 3.63% | 57,006 |
| Jul 6, 2026 | 5,390.00 | 5,550.00 | 5,160.00 | 5,240.00 | 5,240.00 | -2.78% | 28,219 |
| Jul 3, 2026 | 5,480.00 | 5,750.00 | 5,210.00 | 5,390.00 | 5,390.00 | -0.55% | 91,951 |
| Jul 2, 2026 | 5,810.00 | 5,930.00 | 5,230.00 | 5,420.00 | 5,420.00 | -6.71% | 121,431 |
| Jul 1, 2026 | 5,620.00 | 5,860.00 | 5,490.00 | 5,810.00 | 5,810.00 | 3.57% | 51,088 |
| Jun 30, 2026 | 5,950.00 | 6,040.00 | 5,560.00 | 5,610.00 | 5,610.00 | -8.78% | 66,599 |
| Jun 29, 2026 | 6,400.00 | 6,480.00 | 5,750.00 | 6,150.00 | 6,150.00 | -0.32% | 86,534 |
| Jun 26, 2026 | 5,670.00 | 6,300.00 | 5,570.00 | 6,170.00 | 6,170.00 | 8.06% | 95,375 |
| Jun 25, 2026 | 5,590.00 | 5,980.00 | 5,440.00 | 5,710.00 | 5,710.00 | 3.25% | 59,119 |
| Jun 24, 2026 | 5,850.00 | 6,190.00 | 5,230.00 | 5,530.00 | 5,530.00 | -1.95% | 36,822 |
| Jun 23, 2026 | 6,530.00 | 6,820.00 | 5,590.00 | 5,640.00 | 5,640.00 | -13.63% | 114,243 |
| Jun 22, 2026 | 6,830.00 | 7,000.00 | 6,260.00 | 6,530.00 | 6,530.00 | -3.97% | 57,231 |
| Jun 19, 2026 | 7,000.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | -2.16% | 83,223 |
| Jun 18, 2026 | 6,640.00 | 7,020.00 | 6,350.00 | 6,950.00 | 6,950.00 | 4.67% | 84,693 |
| Jun 17, 2026 | 6,450.00 | 6,690.00 | 6,150.00 | 6,640.00 | 6,640.00 | 2.95% | 54,090 |
| Jun 16, 2026 | 6,650.00 | 6,800.00 | 6,000.00 | 6,450.00 | 6,450.00 | -3.73% | 68,614 |
| Jun 15, 2026 | 6,530.00 | 7,100.00 | 6,500.00 | 6,700.00 | 6,700.00 | 3.24% | 107,561 |
| Jun 12, 2026 | 6,500.00 | 6,800.00 | 6,400.00 | 6,490.00 | 6,490.00 | 1.88% | 122,292 |