Dexter Studios Co.,Ltd. (KOSDAQ:206560)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,440.00
+30.00 (0.55%)
Aug 29, 2025, 12:36 PM KST

Dexter Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20255,380.005,430.005,360.005,410.005,410.00-29,450
Aug 27, 20255,440.005,480.005,380.005,410.005,410.00-0.55%45,146
Aug 26, 20255,470.005,540.005,410.005,440.005,440.00-0.55%47,121
Aug 25, 20255,450.005,570.005,440.005,470.005,470.00-0.55%169,370
Aug 22, 20255,600.005,680.005,480.005,500.005,500.00-2.31%125,805
Aug 21, 20255,720.005,750.005,600.005,630.005,630.00-0.88%53,573
Aug 20, 20255,700.005,710.005,550.005,680.005,680.00-1.22%62,365
Aug 19, 20255,660.005,890.005,650.005,750.005,750.000.70%74,636
Aug 18, 20255,870.005,880.005,660.005,710.005,710.00-2.39%56,888
Aug 14, 20256,050.006,220.005,790.005,850.005,850.002.81%301,841
Aug 13, 20255,780.005,780.005,640.005,690.005,690.00-0.52%42,140
Aug 12, 20255,750.005,890.005,710.005,720.005,720.000.53%56,697
Aug 11, 20255,770.005,880.005,690.005,690.005,690.00-1.04%47,682
Aug 8, 20255,800.005,910.005,750.005,750.005,750.00-1.88%41,457
Aug 7, 20255,870.005,920.005,810.005,860.005,860.000.34%25,335
Aug 6, 20255,720.005,840.005,670.005,840.005,840.002.28%45,234
Aug 5, 20255,760.005,830.005,690.005,710.005,710.000.35%34,670
Aug 4, 20255,600.005,770.005,600.005,690.005,690.001.07%28,228
Aug 1, 20255,900.005,900.005,630.005,630.005,630.00-4.41%83,674
Jul 31, 20255,840.005,970.005,810.005,890.005,890.001.55%45,924
Jul 30, 20255,750.005,880.005,720.005,800.005,800.001.22%53,049
Jul 29, 20255,700.005,800.005,700.005,730.005,730.000.70%44,723
Jul 28, 20255,820.005,840.005,690.005,690.005,690.00-1.04%56,759
Jul 25, 20255,900.005,900.005,750.005,750.005,750.00-2.54%51,672
Jul 24, 20255,990.005,990.005,860.005,900.005,900.00-0.84%63,142
Jul 23, 20255,990.006,000.005,870.005,950.005,950.00-0.50%64,923
Jul 22, 20256,150.006,170.005,660.005,980.005,980.00-2.92%90,281
Jul 21, 20256,120.006,220.006,080.006,160.006,160.001.82%60,071
Jul 18, 20256,040.006,090.006,020.006,050.006,050.000.17%37,449
Jul 17, 20256,070.006,080.006,000.006,040.006,040.00-0.33%38,333
Jul 16, 20256,120.006,120.006,020.006,060.006,060.00-0.66%39,311
Jul 15, 20256,030.006,100.005,970.006,100.006,100.000.49%52,595
Jul 14, 20256,100.006,100.005,990.006,070.006,070.000.66%51,363
Jul 11, 20256,130.006,170.005,710.006,030.006,030.00-0.50%90,996
Jul 10, 20256,220.006,220.006,030.006,060.006,060.00-2.26%146,647
Jul 9, 20256,210.006,210.006,110.006,200.006,200.000.16%43,226
Jul 8, 20256,180.006,270.006,150.006,190.006,190.00-39,327
Jul 7, 20256,180.006,300.006,170.006,190.006,190.000.49%41,352
Jul 4, 20256,300.006,300.006,100.006,160.006,160.00-0.48%96,116
Jul 3, 20256,020.006,200.005,980.006,190.006,190.004.74%114,578
Jul 2, 20255,990.005,990.005,800.005,910.005,910.00-0.51%106,788
Jul 1, 20256,040.006,110.005,860.005,940.005,940.00-1.16%161,129
Jun 30, 20256,070.006,140.005,920.006,010.006,010.00-7.11%273,862
Jun 27, 20256,880.006,960.006,410.006,470.006,470.00-4.57%232,452
Jun 26, 20257,250.007,250.006,710.006,780.006,780.00-6.61%284,329
Jun 25, 20257,700.007,700.007,200.007,260.007,260.00-4.22%187,821
Jun 24, 20257,730.007,780.007,350.007,580.007,580.00-1.81%177,628
Jun 23, 20257,750.007,800.007,510.007,720.007,720.00-1.53%161,433
Jun 20, 20257,780.007,880.007,650.007,840.007,840.001.69%184,815
Jun 19, 20257,740.007,750.007,560.007,710.007,710.000.92%134,344