Dexter Studios Co.,Ltd. (KOSDAQ:206560)
South Korea · Delayed Price · Currency is KRW 943.00
-25.00 (-2.58%)
Oct 28, 2026, 3:30 PM KST
Dexter Studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 972.00 | 984.00 | 939.00 | 943.00 | 943.00 | -2.58% | 160,682 |
| Oct 27, 2026 | 1,000.00 | 1,030.00 | 932.00 | 968.00 | 968.00 | -1.33% | 192,373 |
| Oct 26, 2026 | 1,009.00 | 1,109.00 | 957.00 | 981.00 | 981.00 | -2.87% | 716,935 |
| Oct 23, 2026 | 1,011.00 | 1,215.00 | 970.00 | 1,010.00 | 1,010.00 | -0.10% | 2,860,877 |
| Oct 22, 2026 | 934.00 | 1,120.00 | 919.00 | 1,011.00 | 1,011.00 | 10.01% | 2,547,042 |
| Oct 21, 2026 | 954.00 | 1,000.00 | 900.00 | 919.00 | 919.00 | -3.67% | 787,682 |
| Oct 20, 2026 | 862.00 | 1,108.00 | 862.00 | 954.00 | 954.00 | 10.93% | 5,860,348 |
| Oct 19, 2026 | 791.00 | 870.00 | 791.00 | 860.00 | 860.00 | -0.81% | 37,842 |
| Oct 16, 2026 | 816.00 | 868.00 | 814.00 | 867.00 | 867.00 | 4.96% | 39,981 |
| Oct 15, 2026 | 860.00 | 860.00 | 826.00 | 826.00 | 826.00 | -4.84% | 45,919 |
| Oct 14, 2026 | 861.00 | 891.00 | 850.00 | 868.00 | 868.00 | 0.93% | 15,341 |
| Oct 13, 2026 | 891.00 | 908.00 | 850.00 | 860.00 | 860.00 | -3.48% | 58,196 |
| Oct 12, 2026 | 911.00 | 930.00 | 889.00 | 891.00 | 891.00 | -3.36% | 33,860 |
| Oct 8, 2026 | 907.00 | 931.00 | 907.00 | 922.00 | 922.00 | 1.10% | 50,094 |
| Oct 7, 2026 | 894.00 | 929.00 | 889.00 | 912.00 | 912.00 | 2.01% | 40,640 |
| Oct 6, 2026 | 920.00 | 930.00 | 888.00 | 894.00 | 894.00 | -1.87% | 111,852 |
| Oct 2, 2026 | 912.00 | 950.00 | 908.00 | 911.00 | 911.00 | 0.22% | 93,689 |
| Oct 1, 2026 | 921.00 | 934.00 | 903.00 | 909.00 | 909.00 | -1.94% | 60,777 |
| Sep 30, 2026 | 949.00 | 986.00 | 927.00 | 927.00 | 927.00 | -2.32% | 36,411 |
| Sep 29, 2026 | 980.00 | 990.00 | 948.00 | 949.00 | 949.00 | -5.19% | 76,062 |
| Sep 28, 2026 | 915.00 | 1,009.00 | 896.00 | 1,001.00 | 1,001.00 | 8.33% | 364,855 |
| Sep 23, 2026 | 918.00 | 946.00 | 898.00 | 924.00 | 924.00 | 0.54% | 123,954 |
| Sep 22, 2026 | 918.00 | 1,009.00 | 884.00 | 919.00 | 919.00 | 4.08% | 340,012 |
| Sep 21, 2026 | 905.00 | 918.00 | 883.00 | 883.00 | 883.00 | -2.43% | 98,009 |
| Sep 18, 2026 | 919.00 | 919.00 | 895.00 | 905.00 | 905.00 | -0.55% | 30,219 |
| Sep 17, 2026 | 931.00 | 940.00 | 909.00 | 910.00 | 910.00 | -2.26% | 29,845 |
| Sep 16, 2026 | 936.00 | 949.00 | 915.00 | 931.00 | 931.00 | -1.06% | 60,234 |
| Sep 15, 2026 | 947.00 | 954.00 | 933.00 | 941.00 | 941.00 | -0.74% | 20,834 |
| Sep 14, 2026 | 940.00 | 955.00 | 940.00 | 948.00 | 948.00 | 0.85% | 32,777 |
| Sep 11, 2026 | 940.00 | 958.00 | 930.00 | 940.00 | 940.00 | - | 30,512 |
| Sep 10, 2026 | 950.00 | 950.00 | 921.00 | 940.00 | 940.00 | -0.11% | 31,160 |
| Sep 9, 2026 | 944.00 | 960.00 | 922.00 | 941.00 | 941.00 | -0.32% | 39,934 |
| Sep 8, 2026 | 944.00 | 953.00 | 921.00 | 944.00 | 944.00 | 0.11% | 54,063 |
| Sep 7, 2026 | 930.00 | 963.00 | 917.00 | 943.00 | 943.00 | 2.61% | 115,483 |
| Sep 4, 2026 | 947.00 | 947.00 | 914.00 | 919.00 | 919.00 | -0.11% | 32,286 |
| Sep 3, 2026 | 902.00 | 946.00 | 888.00 | 920.00 | 920.00 | 2.00% | 54,009 |
| Sep 2, 2026 | 930.00 | 936.00 | 900.00 | 902.00 | 902.00 | -3.01% | 57,274 |
| Sep 1, 2026 | 919.00 | 960.00 | 919.00 | 930.00 | 930.00 | 1.20% | 43,291 |
| Aug 31, 2026 | 952.00 | 962.00 | 900.00 | 919.00 | 919.00 | -1.61% | 107,757 |
| Aug 28, 2026 | 901.00 | 945.00 | 888.00 | 934.00 | 934.00 | 3.89% | 123,792 |
| Aug 27, 2026 | 898.00 | 920.00 | 875.00 | 899.00 | 899.00 | 0.11% | 91,858 |
| Aug 26, 2026 | 858.00 | 914.00 | 835.00 | 898.00 | 898.00 | 4.66% | 140,110 |
| Aug 25, 2026 | 844.00 | 860.00 | 802.00 | 858.00 | 858.00 | 2.63% | 109,053 |
| Aug 24, 2026 | 884.00 | 893.00 | 825.00 | 836.00 | 836.00 | -4.57% | 249,078 |
| Aug 21, 2026 | 915.00 | 1,006.00 | 860.00 | 876.00 | 876.00 | -1.57% | 747,312 |
| Aug 20, 2026 | 1,150.00 | 1,184.00 | 860.00 | 890.00 | 890.00 | -14.91% | 2,108,447 |
| Aug 19, 2026 | 811.00 | 1,046.00 | 811.00 | 1,046.00 | 1,046.00 | 29.94% | 1,431,807 |
| Aug 18, 2026 | 1,017.00 | 1,018.00 | 781.00 | 805.00 | 805.00 | -20.53% | 1,079,843 |
| Aug 14, 2026 | 1,036.00 | 1,410.00 | 971.00 | 1,013.00 | 1,013.00 | -6.64% | 2,395,248 |
| Jul 22, 2026 | 1,032.00 | 1,085.00 | 1,031.00 | 1,085.00 | 1,085.00 | 5.14% | 51,927 |