Skip to main content
logo
DSK Co., Ltd. (KOSDAQ:109740)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,235.00
-30.00 (-0.70%)
At close: Sep 11, 2026

DSK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20264,250.004,275.004,050.004,265.004,265.00-1.39%19,275
Sep 9, 20264,390.004,390.004,070.004,325.004,325.00-1.48%43,585
Sep 8, 20264,490.004,540.004,210.004,390.004,390.00-1.46%29,487
Sep 7, 20264,175.004,455.004,095.004,455.004,455.006.58%15,889
Sep 4, 20264,150.004,200.004,030.004,180.004,180.000.72%8,776
Sep 3, 20264,385.004,385.004,075.004,150.004,150.00-2.47%7,464
Sep 2, 20263,945.004,465.003,945.004,255.004,255.003.65%10,336
Sep 1, 20264,060.004,495.004,060.004,105.004,105.00-2.26%10,058
Aug 31, 20264,085.004,200.004,070.004,200.004,200.000.12%13,511
Aug 28, 20264,390.004,390.004,125.004,195.004,195.00-4.33%15,245
Aug 27, 20264,260.004,425.004,145.004,385.004,385.003.18%16,491
Aug 26, 20264,265.004,265.004,120.004,250.004,250.000.83%3,144
Aug 25, 20264,175.004,260.004,040.004,215.004,215.002.06%17,536
Aug 24, 20264,580.004,580.004,125.004,130.004,130.00-5.92%27,873
Aug 21, 20264,425.004,495.004,265.004,390.004,390.00-0.79%9,909
Aug 20, 20264,540.004,740.004,100.004,425.004,425.00-2.53%25,559
Aug 19, 20264,385.004,595.004,370.004,540.004,540.00-1.52%28,851
Aug 18, 20265,080.005,080.004,535.004,610.004,610.00-9.07%33,204
Aug 14, 20264,730.005,110.004,660.005,070.005,070.007.19%16,732
Aug 13, 20265,190.005,200.004,730.004,730.004,730.00-8.86%34,347
Aug 12, 20264,440.005,450.004,220.005,190.005,190.0017.02%91,088
Aug 11, 20264,180.004,435.004,035.004,435.004,435.007.65%46,869
Aug 10, 20264,275.004,275.004,020.004,120.004,120.002.11%23,225
Aug 7, 20264,095.004,150.003,985.004,035.004,035.00-0.62%16,401
Aug 6, 20264,230.004,270.004,005.004,060.004,060.00-4.13%14,927
Aug 5, 20264,300.004,385.004,150.004,235.004,235.000.83%15,688
Aug 4, 20264,105.004,210.003,990.004,200.004,200.002.94%28,605
Aug 3, 20264,090.004,230.003,930.004,080.004,080.00-0.24%39,183
Jul 31, 20264,145.004,145.003,910.004,090.004,090.00-1.33%38,357
Jul 30, 20263,970.004,150.003,845.004,145.004,145.00-0.60%50,095
Jul 29, 20264,475.004,560.003,910.004,170.004,170.00-6.71%106,446
Jul 28, 20264,420.004,550.004,160.004,470.004,470.00-2.61%65,534
Jul 27, 20264,925.005,080.004,580.004,590.004,590.00-9.65%42,273
Jul 24, 20264,570.005,150.004,530.005,080.005,080.008.55%44,413
Jul 23, 20264,600.004,825.004,455.004,680.004,680.001.85%21,784
Jul 22, 20265,160.005,160.004,575.004,595.004,595.00-2.44%15,506
Jul 21, 20265,190.005,190.004,505.004,710.004,710.000.11%17,667
Jul 20, 20264,800.004,850.004,540.004,705.004,705.00-1.88%28,672
Jul 16, 20264,895.004,950.004,675.004,795.004,795.00-2.04%29,570
Jul 15, 20264,820.004,950.004,560.004,895.004,895.001.56%40,733
Jul 14, 20264,875.004,875.004,165.004,820.004,820.001.37%47,393
Jul 13, 20265,090.005,260.004,700.004,755.004,755.00-6.58%46,328
Jul 10, 20265,250.005,250.004,920.005,090.005,090.001.90%29,032
Jul 9, 20264,700.005,200.004,700.004,995.004,995.000.91%14,848
Jul 8, 20265,400.005,400.004,910.004,950.004,950.00-8.84%61,166
Jul 7, 20265,160.005,440.004,850.005,430.005,430.003.63%57,006
Jul 6, 20265,390.005,550.005,160.005,240.005,240.00-2.78%28,219
Jul 3, 20265,480.005,750.005,210.005,390.005,390.00-0.55%91,951
Jul 2, 20265,810.005,930.005,230.005,420.005,420.00-6.71%121,431
Jul 1, 20265,620.005,860.005,490.005,810.005,810.003.57%51,088