Skip to main content
logo
Dexter Studios Co.,Ltd. (KOSDAQ:206560)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,095.00
-25.00 (-1.18%)
May 14, 2026, 3:30 PM KST

Dexter Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20262,120.002,135.002,065.002,095.002,095.00-1.18%72,851
May 13, 20262,100.002,140.002,065.002,120.002,120.000.95%123,963
May 12, 20262,185.002,185.002,060.002,100.002,100.00-3.89%300,532
May 11, 20262,355.002,355.002,180.002,185.002,185.00-7.22%315,716
May 8, 20262,435.002,440.002,330.002,355.002,355.00-3.29%204,328
May 7, 20262,490.002,530.002,430.002,435.002,435.00-2.21%108,564
May 6, 20262,590.002,590.002,480.002,490.002,490.00-4.23%148,789
May 4, 20262,710.002,710.002,595.002,600.002,600.00-4.06%162,278
Apr 30, 20262,725.002,860.002,690.002,710.002,710.00-0.37%130,953
Apr 29, 20262,720.002,745.002,680.002,720.002,720.00-74,007
Apr 28, 20262,735.002,780.002,720.002,720.002,720.00-1.45%51,999
Apr 27, 20262,835.002,840.002,755.002,760.002,760.00-2.65%68,302
Apr 24, 20262,760.002,850.002,760.002,835.002,835.001.98%42,367
Apr 23, 20262,810.002,835.002,750.002,780.002,780.00-1.07%52,784
Apr 22, 20262,860.002,865.002,785.002,810.002,810.00-1.92%58,866
Apr 21, 20262,915.002,945.002,855.002,865.002,865.00-1.72%55,164
Apr 20, 20262,890.002,960.002,840.002,915.002,915.000.87%77,068
Apr 17, 20262,890.002,900.002,835.002,890.002,890.00-57,812
Apr 16, 20262,800.002,915.002,800.002,890.002,890.004.52%126,922
Apr 15, 20262,795.002,810.002,700.002,765.002,765.00-0.54%109,439
Apr 14, 20262,650.002,795.002,650.002,780.002,780.006.31%115,825
Apr 13, 20262,545.002,670.002,465.002,615.002,615.002.75%156,799
Apr 10, 20262,485.002,615.002,460.002,545.002,545.003.67%445,556
Apr 9, 20262,820.002,855.002,445.002,455.002,455.00-12.48%1,045,130
Apr 8, 20262,965.003,055.002,805.002,805.002,805.00-3.44%282,071
Apr 7, 20262,930.003,055.002,895.002,905.002,905.00-0.85%52,013
Apr 6, 20263,010.003,030.002,910.002,930.002,930.00-3.46%45,176
Apr 3, 20262,945.003,045.002,945.003,035.003,035.003.06%27,905
Apr 2, 20263,135.003,185.002,945.002,945.002,945.00-5.91%59,103
Apr 1, 20263,010.003,145.003,010.003,130.003,130.005.03%26,357
Mar 31, 20263,050.003,130.002,980.002,980.002,980.00-3.72%38,746
Mar 30, 20263,120.003,120.003,030.003,095.003,095.00-1.59%27,853
Mar 27, 20263,110.003,170.003,050.003,145.003,145.000.32%30,032
Mar 26, 20263,290.003,370.003,130.003,135.003,135.00-3.54%87,722
Mar 25, 20263,160.003,285.003,125.003,250.003,250.005.18%63,208
Mar 24, 20263,145.003,180.003,065.003,090.003,090.00-27,607
Mar 23, 20263,180.003,180.003,045.003,090.003,090.00-3.59%49,092
Mar 20, 20263,120.003,235.003,080.003,205.003,205.003.72%50,256
Mar 19, 20263,190.003,205.003,070.003,090.003,090.00-3.13%58,255
Mar 18, 20263,220.003,260.003,180.003,190.003,190.00-61,100
Mar 17, 20263,190.003,250.003,130.003,190.003,190.000.79%36,111
Mar 16, 20263,200.003,230.003,100.003,165.003,165.00-1.09%37,344
Mar 13, 20263,050.003,210.003,005.003,200.003,200.003.23%36,101
Mar 12, 20263,080.003,135.003,050.003,100.003,100.00-0.32%28,054
Mar 11, 20263,010.003,160.003,010.003,110.003,110.003.32%73,568
Mar 10, 20262,965.003,075.002,965.003,010.003,010.003.08%69,769
Mar 9, 20263,065.003,065.002,865.002,920.002,920.00-5.65%155,721
Mar 6, 20263,130.003,195.003,020.003,095.003,095.00-1.12%58,132
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