Dexter Studios Co.,Ltd. (KOSDAQ:206560)
South Korea · Delayed Price · Currency is KRW 5,620.00
+80.00 (1.44%)
Sep 18, 2025, 3:30 PM KST
Dexter Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5,600.00 | 5,600.00 | 5,520.00 | 5,540.00 | - | -0.54% | 11,985 |
| 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 |
| Aug 14, 2025 | 6,050.00 | 6,220.00 | 5,790.00 | 5,850.00 | 5,850.00 | 2.81% | 301,841 |
| Aug 13, 2025 | 5,780.00 | 5,780.00 | 5,640.00 | 5,690.00 | 5,690.00 | -0.52% | 42,140 |
| Aug 12, 2025 | 5,750.00 | 5,890.00 | 5,710.00 | 5,720.00 | 5,720.00 | 0.53% | 56,697 |
| Aug 11, 2025 | 5,770.00 | 5,880.00 | 5,690.00 | 5,690.00 | 5,690.00 | -1.04% | 47,682 |
| Aug 8, 2025 | 5,800.00 | 5,910.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.88% | 41,457 |
| Aug 7, 2025 | 5,870.00 | 5,920.00 | 5,810.00 | 5,860.00 | 5,860.00 | 0.34% | 25,335 |
| Aug 6, 2025 | 5,720.00 | 5,840.00 | 5,670.00 | 5,840.00 | 5,840.00 | 2.28% | 45,234 |
| Aug 5, 2025 | 5,760.00 | 5,830.00 | 5,690.00 | 5,710.00 | 5,710.00 | 0.35% | 34,670 |
| Aug 4, 2025 | 5,600.00 | 5,770.00 | 5,600.00 | 5,690.00 | 5,690.00 | 1.07% | 28,228 |
| Aug 1, 2025 | 5,900.00 | 5,900.00 | 5,630.00 | 5,630.00 | 5,630.00 | -4.41% | 83,674 |
| Jul 31, 2025 | 5,840.00 | 5,970.00 | 5,810.00 | 5,890.00 | 5,890.00 | 1.55% | 45,924 |
| Jul 30, 2025 | 5,750.00 | 5,880.00 | 5,720.00 | 5,800.00 | 5,800.00 | 1.22% | 53,049 |
| Jul 29, 2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,730.00 | 5,730.00 | 0.70% | 44,723 |
| Jul 28, 2025 | 5,820.00 | 5,840.00 | 5,690.00 | 5,690.00 | 5,690.00 | -1.04% | 56,759 |
| Jul 25, 2025 | 5,900.00 | 5,900.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.54% | 51,672 |
| Jul 24, 2025 | 5,990.00 | 5,990.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.84% | 63,142 |
| Jul 23, 2025 | 5,990.00 | 6,000.00 | 5,870.00 | 5,950.00 | 5,950.00 | -0.50% | 64,923 |
| Jul 22, 2025 | 6,150.00 | 6,170.00 | 5,660.00 | 5,980.00 | 5,980.00 | -2.92% | 90,281 |
| Jul 21, 2025 | 6,120.00 | 6,220.00 | 6,080.00 | 6,160.00 | 6,160.00 | 1.82% | 60,071 |
| Jul 18, 2025 | 6,040.00 | 6,090.00 | 6,020.00 | 6,050.00 | 6,050.00 | 0.17% | 37,449 |
| Jul 17, 2025 | 6,070.00 | 6,080.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.33% | 38,333 |
| Jul 16, 2025 | 6,120.00 | 6,120.00 | 6,020.00 | 6,060.00 | 6,060.00 | -0.66% | 39,311 |
| Jul 15, 2025 | 6,030.00 | 6,100.00 | 5,970.00 | 6,100.00 | 6,100.00 | 0.49% | 52,595 |
| Jul 14, 2025 | 6,100.00 | 6,100.00 | 5,990.00 | 6,070.00 | 6,070.00 | 0.66% | 51,363 |
| Jul 11, 2025 | 6,130.00 | 6,170.00 | 5,710.00 | 6,030.00 | 6,030.00 | -0.50% | 90,996 |
| Jul 10, 2025 | 6,220.00 | 6,220.00 | 6,030.00 | 6,060.00 | 6,060.00 | -2.26% | 146,647 |
| Jul 9, 2025 | 6,210.00 | 6,210.00 | 6,110.00 | 6,200.00 | 6,200.00 | 0.16% | 43,226 |