Skip to main content
logo
Dexter Studios Co.,Ltd. (KOSDAQ:206560)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,045.00
+55.00 (1.38%)
Jan 22, 2026, 3:30 PM KST

Dexter Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,990.004,110.003,955.004,045.004,045.001.38%90,030
Jan 21, 20264,120.004,120.003,920.003,990.003,990.00-3.51%72,175
Jan 20, 20263,970.004,160.003,955.004,135.004,135.004.16%103,487
Jan 19, 20263,990.003,995.003,895.003,970.003,970.00-0.63%77,739
Jan 16, 20264,045.004,045.003,945.003,995.003,995.00-1.24%52,848
Jan 15, 20264,080.004,100.003,980.004,045.004,045.00-0.86%70,396
Jan 14, 20264,020.004,145.003,975.004,080.004,080.001.12%80,796
Jan 13, 20264,000.004,050.003,955.004,035.004,035.00-49,854
Jan 12, 20263,970.004,140.003,870.004,035.004,035.002.41%92,107
Jan 9, 20263,835.003,940.003,740.003,940.003,940.002.74%111,466
Jan 8, 20264,130.004,130.003,830.003,835.003,835.00-7.59%228,404
Jan 7, 20264,145.004,150.004,000.004,150.004,150.00-116,893
Jan 6, 20264,220.004,230.004,110.004,150.004,150.00-2.47%69,936
Jan 5, 20264,290.004,295.004,145.004,255.004,255.00-0.82%85,819
Jan 2, 20263,950.004,290.003,950.004,290.004,290.007.65%103,145
Dec 30, 20253,975.004,030.003,975.003,985.003,985.00-1.60%29,178
Dec 29, 20253,985.004,050.003,940.004,050.004,050.001.50%43,342
Dec 26, 20254,070.004,090.003,980.003,990.003,990.00-2.80%65,035
Dec 24, 20254,190.004,190.004,020.004,105.004,105.000.37%34,788
Dec 23, 20254,250.004,250.004,090.004,090.004,090.00-2.85%22,076
Dec 22, 20254,155.004,245.004,155.004,210.004,210.001.32%21,424
Dec 19, 20254,095.004,180.004,080.004,155.004,155.001.22%25,359
Dec 18, 20254,130.004,145.004,075.004,105.004,105.00-1.56%49,393
Dec 17, 20254,170.004,200.004,100.004,170.004,170.000.12%61,073
Dec 16, 20254,240.004,300.004,150.004,165.004,165.00-2.57%56,573
Dec 15, 20254,340.004,340.004,265.004,275.004,275.00-1.61%40,267
Dec 12, 20254,490.004,540.004,305.004,345.004,345.00-3.23%118,438
Dec 11, 20254,425.004,490.004,420.004,490.004,490.001.35%30,416
Dec 10, 20254,450.004,500.004,405.004,430.004,430.00-0.67%40,453
Dec 9, 20254,380.004,460.004,355.004,460.004,460.000.90%24,470
Dec 8, 20254,400.004,460.004,390.004,420.004,420.00-15,692
Dec 5, 20254,405.004,425.004,360.004,420.004,420.00-0.11%22,351
Dec 4, 20254,530.004,530.004,420.004,425.004,425.00-1.88%39,350
Dec 3, 20254,495.004,575.004,495.004,510.004,510.00-1.64%90,095
Dec 2, 20254,560.004,600.004,535.004,585.004,585.00-0.22%18,529
Dec 1, 20254,625.004,740.004,555.004,595.004,595.00-0.43%42,750
Nov 28, 20254,335.005,040.004,335.004,615.004,615.005.97%214,206
Nov 27, 20254,330.004,370.004,290.004,355.004,355.000.58%26,135
Nov 26, 20254,210.004,330.004,205.004,330.004,330.002.24%30,775
Nov 25, 20254,275.004,340.004,150.004,235.004,235.00-0.94%54,469
Nov 24, 20254,355.004,410.004,265.004,275.004,275.00-1.72%30,121
Nov 21, 20254,410.004,420.004,330.004,350.004,350.00-2.90%29,039
Nov 20, 20254,375.004,510.004,375.004,480.004,480.001.70%45,702
Nov 19, 20254,370.004,495.004,325.004,405.004,405.000.11%28,120
Nov 18, 20254,405.004,530.004,390.004,400.004,400.00-1.90%32,401
Nov 17, 20254,525.004,530.004,385.004,485.004,485.00-0.44%51,743
Nov 14, 20254,470.004,545.004,430.004,505.004,505.00-0.66%46,185
Nov 13, 20254,495.004,630.004,450.004,535.004,535.00-51,498
Nov 12, 20254,495.004,570.004,410.004,535.004,535.002.95%50,723
Nov 11, 20254,545.004,660.004,405.004,405.004,405.00-3.29%86,428