Dexter Studios Co.,Ltd. (KOSDAQ:206560)
South Korea · Delayed Price · Currency is KRW 1,421.00
-63.00 (-4.25%)
Jun 4, 2026, 9:35 AM KST
Dexter Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,409.00 | 1,495.00 | 1,380.00 | 1,484.00 | 1,484.00 | 4.43% | 205,314 |
| Jun 1, 2026 | 1,523.00 | 1,545.00 | 1,360.00 | 1,421.00 | 1,421.00 | -6.70% | 396,189 |
| May 29, 2026 | 1,671.00 | 1,714.00 | 1,498.00 | 1,523.00 | 1,523.00 | -8.80% | 267,003 |
| May 28, 2026 | 1,750.00 | 1,750.00 | 1,651.00 | 1,670.00 | 1,670.00 | -3.13% | 134,648 |
| May 27, 2026 | 1,954.00 | 1,954.00 | 1,713.00 | 1,724.00 | 1,724.00 | -9.69% | 286,923 |
| May 26, 2026 | 1,999.00 | 2,000.00 | 1,850.00 | 1,909.00 | 1,909.00 | -2.60% | 207,996 |
| May 22, 2026 | 1,849.00 | 1,975.00 | 1,824.00 | 1,960.00 | 1,960.00 | 7.69% | 105,861 |
| May 21, 2026 | 1,887.00 | 2,000.00 | 1,820.00 | 1,820.00 | 1,820.00 | -3.60% | 134,384 |
| May 20, 2026 | 1,965.00 | 1,983.00 | 1,883.00 | 1,888.00 | 1,888.00 | -3.92% | 96,926 |
| May 19, 2026 | 2,015.00 | 2,070.00 | 1,959.00 | 1,965.00 | 1,965.00 | -3.20% | 67,733 |
| May 18, 2026 | 2,000.00 | 2,030.00 | 1,953.00 | 2,030.00 | 2,030.00 | 1.50% | 103,721 |
| May 15, 2026 | 2,095.00 | 2,115.00 | 1,997.00 | 2,000.00 | 2,000.00 | -4.53% | 149,475 |
| May 14, 2026 | 2,120.00 | 2,135.00 | 2,065.00 | 2,095.00 | 2,095.00 | -1.18% | 73,113 |
| May 13, 2026 | 2,100.00 | 2,140.00 | 2,065.00 | 2,120.00 | 2,120.00 | 0.95% | 124,604 |
| May 12, 2026 | 2,185.00 | 2,185.00 | 2,060.00 | 2,100.00 | 2,100.00 | -3.89% | 300,708 |
| May 11, 2026 | 2,355.00 | 2,355.00 | 2,180.00 | 2,185.00 | 2,185.00 | -7.22% | 316,734 |
| May 8, 2026 | 2,435.00 | 2,440.00 | 2,330.00 | 2,355.00 | 2,355.00 | -3.29% | 204,628 |
| May 7, 2026 | 2,490.00 | 2,530.00 | 2,430.00 | 2,435.00 | 2,435.00 | -2.21% | 108,876 |
| May 6, 2026 | 2,590.00 | 2,590.00 | 2,480.00 | 2,490.00 | 2,490.00 | -4.23% | 149,133 |
| May 4, 2026 | 2,710.00 | 2,710.00 | 2,595.00 | 2,600.00 | 2,600.00 | -4.06% | 162,278 |
| Apr 30, 2026 | 2,725.00 | 2,860.00 | 2,690.00 | 2,710.00 | 2,710.00 | -0.37% | 130,989 |
| Apr 29, 2026 | 2,720.00 | 2,745.00 | 2,680.00 | 2,720.00 | 2,720.00 | - | 74,137 |
| Apr 28, 2026 | 2,735.00 | 2,780.00 | 2,720.00 | 2,720.00 | 2,720.00 | -1.45% | 51,999 |
| Apr 27, 2026 | 2,835.00 | 2,840.00 | 2,755.00 | 2,760.00 | 2,760.00 | -2.65% | 68,433 |
| Apr 24, 2026 | 2,760.00 | 2,850.00 | 2,760.00 | 2,835.00 | 2,835.00 | 1.98% | 42,462 |
| Apr 23, 2026 | 2,810.00 | 2,835.00 | 2,750.00 | 2,780.00 | 2,780.00 | -1.07% | 52,785 |
| Apr 22, 2026 | 2,860.00 | 2,865.00 | 2,785.00 | 2,810.00 | 2,810.00 | -1.92% | 58,866 |
| Apr 21, 2026 | 2,915.00 | 2,945.00 | 2,855.00 | 2,865.00 | 2,865.00 | -1.72% | 55,164 |
| Apr 20, 2026 | 2,890.00 | 2,960.00 | 2,840.00 | 2,915.00 | 2,915.00 | 0.87% | 77,093 |
| Apr 17, 2026 | 2,890.00 | 2,900.00 | 2,835.00 | 2,890.00 | 2,890.00 | - | 57,920 |
| Apr 16, 2026 | 2,800.00 | 2,915.00 | 2,800.00 | 2,890.00 | 2,890.00 | 4.52% | 127,051 |
| Apr 15, 2026 | 2,795.00 | 2,810.00 | 2,700.00 | 2,765.00 | 2,765.00 | -0.54% | 109,565 |
| Apr 14, 2026 | 2,650.00 | 2,795.00 | 2,650.00 | 2,780.00 | 2,780.00 | 6.31% | 115,825 |
| Apr 13, 2026 | 2,545.00 | 2,670.00 | 2,465.00 | 2,615.00 | 2,615.00 | 2.75% | 156,799 |
| Apr 10, 2026 | 2,485.00 | 2,615.00 | 2,460.00 | 2,545.00 | 2,545.00 | 3.67% | 445,961 |
| Apr 9, 2026 | 2,820.00 | 2,855.00 | 2,445.00 | 2,455.00 | 2,455.00 | -12.48% | 1,050,122 |
| Apr 8, 2026 | 2,965.00 | 3,055.00 | 2,805.00 | 2,805.00 | 2,805.00 | -3.44% | 282,810 |
| Apr 7, 2026 | 2,930.00 | 3,055.00 | 2,895.00 | 2,905.00 | 2,905.00 | -0.85% | 52,043 |
| Apr 6, 2026 | 3,010.00 | 3,030.00 | 2,910.00 | 2,930.00 | 2,930.00 | -3.46% | 45,176 |
| Apr 3, 2026 | 2,945.00 | 3,045.00 | 2,945.00 | 3,035.00 | 3,035.00 | 3.06% | 27,906 |
| Apr 2, 2026 | 3,135.00 | 3,185.00 | 2,945.00 | 2,945.00 | 2,945.00 | -5.91% | 59,828 |
| Apr 1, 2026 | 3,010.00 | 3,145.00 | 3,010.00 | 3,130.00 | 3,130.00 | 5.03% | 26,362 |
| Mar 31, 2026 | 3,050.00 | 3,130.00 | 2,980.00 | 2,980.00 | 2,980.00 | -3.72% | 39,218 |
| Mar 30, 2026 | 3,120.00 | 3,120.00 | 3,030.00 | 3,095.00 | 3,095.00 | -1.59% | 27,892 |
| Mar 27, 2026 | 3,110.00 | 3,170.00 | 3,050.00 | 3,145.00 | 3,145.00 | 0.32% | 30,133 |
| Mar 26, 2026 | 3,290.00 | 3,370.00 | 3,130.00 | 3,135.00 | 3,135.00 | -3.54% | 88,062 |
| Mar 25, 2026 | 3,160.00 | 3,285.00 | 3,125.00 | 3,250.00 | 3,250.00 | 5.18% | 63,422 |
| Mar 24, 2026 | 3,145.00 | 3,180.00 | 3,065.00 | 3,090.00 | 3,090.00 | - | 27,607 |
| Mar 23, 2026 | 3,180.00 | 3,180.00 | 3,045.00 | 3,090.00 | 3,090.00 | -3.59% | 49,152 |
| Mar 20, 2026 | 3,120.00 | 3,235.00 | 3,080.00 | 3,205.00 | 3,205.00 | 3.72% | 50,452 |