DSK Co., Ltd. (KOSDAQ:109740)
South Korea · Delayed Price · Currency is KRW 4,000.00
0.00 (0.00%)
At close: Oct 2, 2026
DSK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 4,085.00 | 4,200.00 | 4,070.00 | 4,200.00 | 4,200.00 | 0.12% | 13,511 |
| Aug 28, 2026 | 4,390.00 | 4,390.00 | 4,125.00 | 4,195.00 | 4,195.00 | -4.33% | 15,245 |
| Aug 27, 2026 | 4,260.00 | 4,425.00 | 4,145.00 | 4,385.00 | 4,385.00 | 3.18% | 16,491 |
| Aug 26, 2026 | 4,265.00 | 4,265.00 | 4,120.00 | 4,250.00 | 4,250.00 | 0.83% | 3,144 |
| Aug 25, 2026 | 4,175.00 | 4,260.00 | 4,040.00 | 4,215.00 | 4,215.00 | 2.06% | 17,536 |
| 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 |