DSK Co., Ltd. (KOSDAQ:109740)
South Korea · Delayed Price · Currency is KRW 5,090.00
+95.00 (1.90%)
At close: Jul 10, 2026
DSK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6,490.00 | 6,580.00 | 6,260.00 | 6,370.00 | 6,370.00 | -0.47% | 36,957 |
| Jun 10, 2026 | 6,660.00 | 6,770.00 | 6,260.00 | 6,400.00 | 6,400.00 | -4.05% | 97,762 |
| Jun 9, 2026 | 5,690.00 | 6,700.00 | 5,520.00 | 6,670.00 | 6,670.00 | 17.43% | 192,652 |
| Jun 8, 2026 | 6,040.00 | 6,560.00 | 5,220.00 | 5,680.00 | 5,680.00 | -6.73% | 143,336 |
| Jun 5, 2026 | 5,350.00 | 6,490.00 | 4,970.00 | 6,090.00 | 6,090.00 | 16.67% | 268,268 |
| Jun 4, 2026 | 5,250.00 | 5,330.00 | 4,950.00 | 5,220.00 | 5,220.00 | 1.16% | 30,686 |
| Jun 2, 2026 | 5,160.00 | 5,170.00 | 4,810.00 | 5,160.00 | 5,160.00 | - | 39,440 |
| Jun 1, 2026 | 4,955.00 | 5,280.00 | 4,760.00 | 5,160.00 | 5,160.00 | 4.14% | 117,407 |
| May 29, 2026 | 4,580.00 | 4,965.00 | 4,305.00 | 4,955.00 | 4,955.00 | 8.54% | 49,359 |
| May 28, 2026 | 4,410.00 | 4,585.00 | 4,005.00 | 4,565.00 | 4,565.00 | 2.93% | 152,257 |
| May 27, 2026 | 4,590.00 | 4,715.00 | 4,305.00 | 4,435.00 | 4,435.00 | -3.69% | 62,230 |
| May 26, 2026 | 4,800.00 | 5,030.00 | 4,500.00 | 4,605.00 | 4,605.00 | -4.06% | 53,704 |
| May 22, 2026 | 4,700.00 | 4,900.00 | 4,620.00 | 4,800.00 | 4,800.00 | 2.13% | 54,285 |
| May 21, 2026 | 4,515.00 | 4,845.00 | 4,470.00 | 4,700.00 | 4,700.00 | 4.44% | 33,022 |
| May 20, 2026 | 4,780.00 | 4,865.00 | 4,435.00 | 4,500.00 | 4,500.00 | -5.16% | 52,240 |
| May 19, 2026 | 4,740.00 | 4,905.00 | 4,580.00 | 4,745.00 | 4,745.00 | 0.11% | 37,371 |
| May 18, 2026 | 4,780.00 | 4,975.00 | 4,540.00 | 4,740.00 | 4,740.00 | -0.84% | 50,115 |
| May 15, 2026 | 4,840.00 | 4,965.00 | 4,370.00 | 4,780.00 | 4,780.00 | -1.24% | 80,641 |
| May 14, 2026 | 5,060.00 | 5,150.00 | 4,730.00 | 4,840.00 | 4,840.00 | -3.97% | 36,611 |
| May 13, 2026 | 4,800.00 | 5,100.00 | 4,660.00 | 5,040.00 | 5,040.00 | 5.22% | 68,140 |
| May 12, 2026 | 4,970.00 | 4,975.00 | 4,640.00 | 4,790.00 | 4,790.00 | -3.62% | 78,518 |
| May 11, 2026 | 5,180.00 | 5,700.00 | 4,750.00 | 4,970.00 | 4,970.00 | -4.05% | 136,648 |
| May 8, 2026 | 5,640.00 | 5,640.00 | 5,100.00 | 5,180.00 | 5,180.00 | -2.08% | 74,608 |
| May 7, 2026 | 5,760.00 | 5,990.00 | 5,160.00 | 5,290.00 | 5,290.00 | -8.00% | 141,974 |
| May 6, 2026 | 6,000.00 | 6,590.00 | 5,640.00 | 5,750.00 | 5,750.00 | -1.54% | 205,604 |
| May 4, 2026 | 6,000.00 | 6,050.00 | 5,730.00 | 5,840.00 | 5,840.00 | -2.01% | 143,453 |
| Apr 30, 2026 | 5,020.00 | 5,980.00 | 4,965.00 | 5,960.00 | 5,960.00 | 18.73% | 284,138 |
| Apr 29, 2026 | 5,310.00 | 5,320.00 | 4,905.00 | 5,020.00 | 5,020.00 | -5.28% | 88,129 |
| Apr 28, 2026 | 4,900.00 | 5,420.00 | 4,875.00 | 5,300.00 | 5,300.00 | 8.16% | 231,096 |