Dexter Studios Co.,Ltd. (KOSDAQ:206560)
South Korea · Delayed Price · Currency is KRW 4,715.00
-55.00 (-1.15%)
Oct 31, 2025, 1:39 PM KST
Dexter Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,800.00 | 4,890.00 | 4,710.00 | 4,725.00 | 4,725.00 | -0.94% | 62,744 |
| Oct 30, 2025 | 4,995.00 | 4,995.00 | 4,650.00 | 4,770.00 | 4,770.00 | -4.31% | 146,357 |
| Oct 29, 2025 | 5,070.00 | 5,080.00 | 4,970.00 | 4,985.00 | 4,985.00 | -2.06% | 89,138 |
| Oct 28, 2025 | 5,060.00 | 5,180.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.39% | 44,493 |
| Oct 27, 2025 | 5,090.00 | 5,130.00 | 5,040.00 | 5,070.00 | 5,070.00 | 0.20% | 41,805 |
| Oct 24, 2025 | 5,120.00 | 5,130.00 | 5,050.00 | 5,060.00 | 5,060.00 | -1.56% | 34,652 |
| Oct 23, 2025 | 5,070.00 | 5,170.00 | 5,070.00 | 5,140.00 | 5,140.00 | -0.19% | 47,681 |
| Oct 22, 2025 | 5,140.00 | 5,150.00 | 5,010.00 | 5,150.00 | 5,150.00 | 0.19% | 59,965 |
| Oct 21, 2025 | 5,130.00 | 5,150.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.98% | 54,692 |
| Oct 20, 2025 | 5,150.00 | 5,190.00 | 5,040.00 | 5,090.00 | 5,090.00 | -0.97% | 40,281 |
| Oct 17, 2025 | 5,140.00 | 5,160.00 | 5,040.00 | 5,140.00 | 5,140.00 | -1.34% | 58,274 |
| Oct 16, 2025 | 5,140.00 | 5,210.00 | 5,120.00 | 5,210.00 | 5,210.00 | 0.39% | 44,774 |
| Oct 15, 2025 | 5,080.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 2.17% | 21,422 |
| Oct 14, 2025 | 5,150.00 | 5,220.00 | 5,040.00 | 5,080.00 | 5,080.00 | -1.36% | 53,039 |
| Oct 13, 2025 | 5,120.00 | 5,220.00 | 5,090.00 | 5,150.00 | 5,150.00 | -2.09% | 24,348 |
| Oct 10, 2025 | 5,400.00 | 5,420.00 | 5,160.00 | 5,260.00 | 5,260.00 | -1.13% | 59,813 |
| Oct 2, 2025 | 5,130.00 | 5,390.00 | 5,050.00 | 5,320.00 | 5,320.00 | 3.50% | 93,072 |
| Oct 1, 2025 | 5,100.00 | 5,140.00 | 5,050.00 | 5,140.00 | 5,140.00 | 1.18% | 39,038 |
| Sep 30, 2025 | 5,250.00 | 5,280.00 | 5,050.00 | 5,080.00 | 5,080.00 | -3.24% | 46,038 |
| Sep 29, 2025 | 5,340.00 | 5,350.00 | 4,950.00 | 5,250.00 | 5,250.00 | -1.69% | 93,869 |
| Sep 26, 2025 | 5,460.00 | 5,460.00 | 5,270.00 | 5,340.00 | 5,340.00 | -2.20% | 41,213 |
| Sep 25, 2025 | 5,430.00 | 5,460.00 | 5,350.00 | 5,460.00 | 5,460.00 | - | 21,417 |
| Sep 24, 2025 | 5,340.00 | 5,460.00 | 5,250.00 | 5,460.00 | 5,460.00 | 2.63% | 42,156 |
| Sep 23, 2025 | 5,410.00 | 5,450.00 | 5,310.00 | 5,320.00 | 5,320.00 | -1.85% | 41,896 |
| Sep 22, 2025 | 5,610.00 | 5,620.00 | 5,420.00 | 5,420.00 | 5,420.00 | -2.52% | 45,322 |
| Sep 19, 2025 | 5,640.00 | 5,680.00 | 5,550.00 | 5,560.00 | 5,560.00 | -1.07% | 44,646 |
| Sep 18, 2025 | 5,540.00 | 5,620.00 | 5,540.00 | 5,620.00 | 5,620.00 | 1.44% | 22,788 |
| Sep 17, 2025 | 5,600.00 | 5,600.00 | 5,520.00 | 5,540.00 | 5,540.00 | -0.54% | 22,082 |
| Sep 16, 2025 | 5,550.00 | 5,630.00 | 5,550.00 | 5,570.00 | 5,570.00 | 0.36% | 37,739 |
| Sep 15, 2025 | 5,600.00 | 5,630.00 | 5,510.00 | 5,550.00 | 5,550.00 | -0.72% | 42,651 |
| Sep 12, 2025 | 5,660.00 | 5,670.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.89% | 53,981 |
| Sep 11, 2025 | 5,730.00 | 5,730.00 | 5,630.00 | 5,640.00 | 5,640.00 | -0.53% | 27,386 |
| Sep 10, 2025 | 5,540.00 | 5,680.00 | 5,540.00 | 5,670.00 | 5,670.00 | 2.72% | 55,232 |
| Sep 9, 2025 | 5,450.00 | 5,540.00 | 5,430.00 | 5,520.00 | 5,520.00 | 0.73% | 21,881 |
| Sep 8, 2025 | 5,420.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | 0.37% | 32,724 |
| Sep 5, 2025 | 5,450.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.92% | 33,246 |
| Sep 4, 2025 | 5,360.00 | 5,430.00 | 5,320.00 | 5,410.00 | 5,410.00 | 0.93% | 23,752 |
| Sep 3, 2025 | 5,300.00 | 5,360.00 | 5,270.00 | 5,360.00 | 5,360.00 | 0.94% | 28,027 |
| Sep 2, 2025 | 5,350.00 | 5,370.00 | 5,240.00 | 5,310.00 | 5,310.00 | 0.19% | 50,958 |
| Sep 1, 2025 | 5,430.00 | 5,430.00 | 5,290.00 | 5,300.00 | 5,300.00 | -2.93% | 55,892 |
| Aug 29, 2025 | 5,450.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.92% | 44,172 |
| Aug 28, 2025 | 5,380.00 | 5,430.00 | 5,360.00 | 5,410.00 | 5,410.00 | - | 29,450 |
| Aug 27, 2025 | 5,440.00 | 5,480.00 | 5,380.00 | 5,410.00 | 5,410.00 | -0.55% | 45,146 |
| Aug 26, 2025 | 5,470.00 | 5,540.00 | 5,410.00 | 5,440.00 | 5,440.00 | -0.55% | 47,121 |
| Aug 25, 2025 | 5,450.00 | 5,570.00 | 5,440.00 | 5,470.00 | 5,470.00 | -0.55% | 169,370 |
| Aug 22, 2025 | 5,600.00 | 5,680.00 | 5,480.00 | 5,500.00 | 5,500.00 | -2.31% | 125,805 |
| Aug 21, 2025 | 5,720.00 | 5,750.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.88% | 53,573 |
| Aug 20, 2025 | 5,700.00 | 5,710.00 | 5,550.00 | 5,680.00 | 5,680.00 | -1.22% | 62,365 |
| Aug 19, 2025 | 5,660.00 | 5,890.00 | 5,650.00 | 5,750.00 | 5,750.00 | 0.70% | 74,636 |
| Aug 18, 2025 | 5,870.00 | 5,880.00 | 5,660.00 | 5,710.00 | 5,710.00 | -2.39% | 56,888 |