Dexter Studios Co.,Ltd. (KOSDAQ:206560)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,260.00
-60.00 (-1.13%)
Oct 10, 2025, 3:30 PM KST

Dexter Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255,400.005,420.005,160.005,260.005,260.00-1.13%59,813
Oct 2, 20255,130.005,390.005,050.005,320.005,320.003.50%93,072
Oct 1, 20255,100.005,140.005,050.005,140.005,140.001.18%39,038
Sep 30, 20255,250.005,280.005,050.005,080.005,080.00-3.24%46,038
Sep 29, 20255,340.005,350.004,950.005,250.005,250.00-1.69%93,869
Sep 26, 20255,460.005,460.005,270.005,340.005,340.00-2.20%41,213
Sep 25, 20255,430.005,460.005,350.005,460.005,460.00-21,417
Sep 24, 20255,340.005,460.005,250.005,460.005,460.002.63%42,156
Sep 23, 20255,410.005,450.005,310.005,320.005,320.00-1.85%41,896
Sep 22, 20255,610.005,620.005,420.005,420.005,420.00-2.52%45,322
Sep 19, 20255,640.005,680.005,550.005,560.005,560.00-1.07%44,646
Sep 18, 20255,540.005,620.005,540.005,620.005,620.001.44%22,788
Sep 17, 20255,600.005,600.005,520.005,540.005,540.00-0.54%22,082
Sep 16, 20255,550.005,630.005,550.005,570.005,570.000.36%37,739
Sep 15, 20255,600.005,630.005,510.005,550.005,550.00-0.72%42,651
Sep 12, 20255,660.005,670.005,570.005,590.005,590.00-0.89%53,981
Sep 11, 20255,730.005,730.005,630.005,640.005,640.00-0.53%27,386
Sep 10, 20255,540.005,680.005,540.005,670.005,670.002.72%55,232
Sep 9, 20255,450.005,540.005,430.005,520.005,520.000.73%21,881
Sep 8, 20255,420.005,500.005,420.005,480.005,480.000.37%32,724
Sep 5, 20255,450.005,500.005,400.005,460.005,460.000.92%33,246
Sep 4, 20255,360.005,430.005,320.005,410.005,410.000.93%23,752
Sep 3, 20255,300.005,360.005,270.005,360.005,360.000.94%28,027
Sep 2, 20255,350.005,370.005,240.005,310.005,310.000.19%50,958
Sep 1, 20255,430.005,430.005,290.005,300.005,300.00-2.93%55,892
Aug 29, 20255,450.005,500.005,400.005,460.005,460.000.92%44,172
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