DSK Co., Ltd. (KOSDAQ:109740)
South Korea · Delayed Price · Currency is KRW 4,955.00
+390.00 (8.54%)
At close: May 29, 2026
DSK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 4,855.00 | 5,090.00 | 4,790.00 | 4,900.00 | 4,900.00 | 1.03% | 36,022 |
| Apr 24, 2026 | 4,805.00 | 4,875.00 | 4,660.00 | 4,850.00 | 4,850.00 | 0.21% | 70,313 |
| Apr 23, 2026 | 4,920.00 | 5,000.00 | 4,745.00 | 4,840.00 | 4,840.00 | -1.63% | 37,290 |
| Apr 22, 2026 | 4,840.00 | 5,110.00 | 4,690.00 | 4,920.00 | 4,920.00 | 1.65% | 70,879 |
| Apr 21, 2026 | 4,985.00 | 4,995.00 | 4,675.00 | 4,840.00 | 4,840.00 | -2.52% | 81,421 |
| Apr 20, 2026 | 4,990.00 | 5,120.00 | 4,905.00 | 4,965.00 | 4,965.00 | -0.30% | 45,315 |
| Apr 17, 2026 | 5,150.00 | 5,150.00 | 4,800.00 | 4,980.00 | 4,980.00 | -1.39% | 62,233 |
| Apr 16, 2026 | 5,230.00 | 5,230.00 | 5,000.00 | 5,050.00 | 5,050.00 | -1.56% | 33,255 |
| Apr 15, 2026 | 5,070.00 | 5,190.00 | 4,980.00 | 5,130.00 | 5,130.00 | 1.18% | 29,846 |
| Apr 14, 2026 | 5,060.00 | 5,270.00 | 4,900.00 | 5,070.00 | 5,070.00 | 0.80% | 68,374 |
| Apr 13, 2026 | 5,130.00 | 5,160.00 | 4,910.00 | 5,030.00 | 5,030.00 | 0.70% | 43,331 |
| Apr 10, 2026 | 5,050.00 | 5,050.00 | 4,900.00 | 4,995.00 | 4,995.00 | -1.09% | 42,078 |
| Apr 9, 2026 | 5,270.00 | 5,270.00 | 4,805.00 | 5,050.00 | 5,050.00 | -2.32% | 129,578 |
| Apr 8, 2026 | 5,520.00 | 5,520.00 | 5,050.00 | 5,170.00 | 5,170.00 | -4.26% | 98,366 |
| Apr 7, 2026 | 5,470.00 | 5,570.00 | 5,260.00 | 5,400.00 | 5,400.00 | -1.28% | 34,340 |
| Apr 6, 2026 | 5,940.00 | 5,950.00 | 5,470.00 | 5,470.00 | 5,470.00 | -8.07% | 51,150 |
| Apr 3, 2026 | 5,610.00 | 6,150.00 | 5,600.00 | 5,950.00 | 5,950.00 | 5.50% | 56,085 |
| Apr 2, 2026 | 5,880.00 | 5,880.00 | 5,550.00 | 5,640.00 | 5,640.00 | 1.81% | 47,233 |
| Apr 1, 2026 | 5,560.00 | 5,740.00 | 5,350.00 | 5,540.00 | 5,540.00 | 2.59% | 37,240 |
| Mar 31, 2026 | 5,270.00 | 5,560.00 | 4,950.00 | 5,400.00 | 5,400.00 | 3.45% | 59,983 |
| Mar 30, 2026 | 5,490.00 | 5,490.00 | 4,995.00 | 5,220.00 | 5,220.00 | -4.92% | 107,968 |
| Mar 27, 2026 | 5,480.00 | 5,670.00 | 5,180.00 | 5,490.00 | 5,490.00 | 0.37% | 57,626 |
| Mar 26, 2026 | 5,600.00 | 5,700.00 | 5,420.00 | 5,470.00 | 5,470.00 | -3.01% | 26,514 |
| Mar 25, 2026 | 5,490.00 | 5,650.00 | 5,100.00 | 5,640.00 | 5,640.00 | 3.68% | 74,852 |
| Mar 24, 2026 | 5,370.00 | 5,560.00 | 5,350.00 | 5,440.00 | 5,440.00 | 1.49% | 46,231 |
| Mar 23, 2026 | 5,750.00 | 5,900.00 | 5,360.00 | 5,360.00 | 5,360.00 | -7.75% | 87,866 |
| Mar 20, 2026 | 5,940.00 | 5,940.00 | 5,560.00 | 5,810.00 | 5,810.00 | 2.29% | 49,333 |
| Mar 19, 2026 | 5,680.00 | 5,910.00 | 5,550.00 | 5,680.00 | 5,680.00 | - | 74,683 |
| Mar 18, 2026 | 6,400.00 | 6,400.00 | 5,250.00 | 5,680.00 | 5,680.00 | -9.55% | 279,382 |