Skip to main content
logo
Dexter Studios Co.,Ltd. (KOSDAQ:206560)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,130.00
+305.00 (10.80%)
Mar 5, 2026, 3:30 PM KST

Dexter Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,850.003,130.002,850.003,130.003,130.0010.80%161,158
Mar 4, 20263,210.003,220.002,810.002,825.002,825.00-13.61%313,290
Mar 3, 20263,380.003,380.003,240.003,270.003,270.00-3.25%173,075
Feb 27, 20263,455.003,455.003,320.003,380.003,380.00-2.17%194,279
Feb 26, 20263,650.003,655.003,450.003,455.003,455.00-5.34%234,075
Feb 25, 20263,655.003,715.003,615.003,650.003,650.00-0.14%120,466
Feb 24, 20263,730.003,770.003,655.003,655.003,655.00-2.01%132,505
Feb 23, 20263,750.003,795.003,725.003,730.003,730.00-0.53%110,319
Feb 20, 20263,795.003,815.003,750.003,750.003,750.00-1.96%113,687
Feb 19, 20263,920.003,920.003,750.003,825.003,825.00-2.42%120,763
Feb 13, 20264,015.004,045.003,920.003,920.003,920.00-2.37%70,249
Feb 12, 20264,050.004,095.004,010.004,015.004,015.00-1.11%48,417
Feb 11, 20264,010.004,140.003,980.004,060.004,060.001.25%102,144
Feb 10, 20263,870.004,070.003,870.004,010.004,010.002.95%97,186
Feb 9, 20263,830.003,930.003,780.003,895.003,895.002.77%94,690
Feb 6, 20263,840.003,840.003,630.003,790.003,790.00-1.30%89,055
Feb 5, 20263,825.003,900.003,740.003,840.003,840.000.39%100,446
Feb 4, 20263,705.003,825.003,690.003,825.003,825.001.59%123,348
Feb 3, 20263,830.003,875.003,720.003,765.003,765.00-133,508
Feb 2, 20263,960.003,960.003,765.003,765.003,765.00-4.92%216,910
Jan 30, 20264,100.004,135.003,960.003,960.003,960.00-3.41%124,428
Jan 29, 20264,150.004,170.003,995.004,100.004,100.00-1.20%162,612
Jan 28, 20264,180.004,270.004,030.004,150.004,150.00-0.72%120,068
Jan 27, 20264,215.004,325.004,065.004,180.004,180.00-0.83%81,251
Jan 26, 20264,160.004,270.004,160.004,215.004,215.001.32%124,412
Jan 23, 20264,010.004,180.004,010.004,160.004,160.002.84%94,794
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