DSK Co., Ltd. (KOSDAQ:109740)
South Korea · Delayed Price · Currency is KRW 4,090.00
-55.00 (-1.33%)
At close: Jul 31, 2026
DSK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |