Dexter Studios Co.,Ltd. (KOSDAQ:206560)
South Korea · Delayed Price · Currency is KRW 917.00
+7.00 (0.77%)
Sep 18, 2026, 9:34 AM KST
Dexter Studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 59,833 |
| Sep 15, 2026 | 947.00 | 954.00 | 933.00 | 941.00 | 941.00 | -0.74% | 21,222 |
| Sep 14, 2026 | 940.00 | 955.00 | 940.00 | 948.00 | 948.00 | 0.85% | 21,641 |
| Sep 11, 2026 | 940.00 | 958.00 | 930.00 | 940.00 | 940.00 | - | 29,897 |
| Sep 10, 2026 | 950.00 | 950.00 | 921.00 | 940.00 | 940.00 | -0.11% | 31,159 |
| 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% | 54,053 |
| Sep 7, 2026 | 930.00 | 963.00 | 917.00 | 943.00 | 943.00 | 2.61% | 115,174 |
| Sep 4, 2026 | 947.00 | 947.00 | 914.00 | 919.00 | 919.00 | -0.11% | 32,278 |
| 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% | 57,086 |
| 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% | 123,768 |
| Aug 27, 2026 | 898.00 | 920.00 | 875.00 | 899.00 | 899.00 | 0.11% | 91,382 |
| Aug 26, 2026 | 858.00 | 914.00 | 835.00 | 898.00 | 898.00 | 4.66% | 139,589 |
| Aug 25, 2026 | 844.00 | 860.00 | 802.00 | 858.00 | 858.00 | 2.63% | 107,593 |
| Aug 24, 2026 | 884.00 | 893.00 | 825.00 | 836.00 | 836.00 | -4.57% | 248,433 |
| Aug 21, 2026 | 915.00 | 1,006.00 | 860.00 | 876.00 | 876.00 | -1.57% | 745,307 |
| Aug 20, 2026 | 1,150.00 | 1,184.00 | 860.00 | 890.00 | 890.00 | -14.91% | 2,098,818 |
| Aug 19, 2026 | 811.00 | 1,046.00 | 811.00 | 1,046.00 | 1,046.00 | 29.94% | 1,431,526 |
| Aug 18, 2026 | 1,017.00 | 1,018.00 | 781.00 | 805.00 | 805.00 | -20.53% | 1,078,162 |
| 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 |
| Jul 21, 2026 | 1,031.00 | 1,040.00 | 1,002.00 | 1,032.00 | 1,032.00 | -0.77% | 45,526 |
| Jul 20, 2026 | 1,100.00 | 1,141.00 | 1,020.00 | 1,040.00 | 1,040.00 | -1.79% | 71,745 |
| Jul 16, 2026 | 1,026.00 | 1,148.00 | 1,009.00 | 1,059.00 | 1,059.00 | 3.22% | 203,026 |
| Jul 15, 2026 | 1,025.00 | 1,049.00 | 1,010.00 | 1,026.00 | 1,026.00 | 0.10% | 49,966 |
| Jul 14, 2026 | 1,065.00 | 1,074.00 | 1,023.00 | 1,025.00 | 1,025.00 | -3.76% | 36,547 |
| Jul 13, 2026 | 1,135.00 | 1,179.00 | 1,065.00 | 1,065.00 | 1,065.00 | -6.17% | 85,274 |
| Jul 10, 2026 | 1,087.00 | 1,152.00 | 1,087.00 | 1,135.00 | 1,135.00 | 4.42% | 31,732 |
| Jul 9, 2026 | 1,124.00 | 1,134.00 | 1,085.00 | 1,087.00 | 1,087.00 | -3.29% | 29,528 |
| Jul 8, 2026 | 1,180.00 | 1,203.00 | 1,098.00 | 1,124.00 | 1,124.00 | -5.47% | 48,961 |
| Jul 7, 2026 | 1,160.00 | 1,287.00 | 1,160.00 | 1,189.00 | 1,189.00 | 1.62% | 138,971 |
| Jul 6, 2026 | 1,160.00 | 1,191.00 | 1,129.00 | 1,170.00 | 1,170.00 | -0.34% | 46,463 |
| Jul 3, 2026 | 1,205.00 | 1,205.00 | 1,156.00 | 1,174.00 | 1,174.00 | -1.59% | 30,342 |
| Jul 2, 2026 | 1,230.00 | 1,230.00 | 1,175.00 | 1,193.00 | 1,193.00 | -3.09% | 36,020 |
| Jul 1, 2026 | 1,235.00 | 1,259.00 | 1,211.00 | 1,231.00 | 1,231.00 | -0.32% | 45,443 |
| Jun 30, 2026 | 1,211.00 | 1,280.00 | 1,202.00 | 1,235.00 | 1,235.00 | -1.59% | 63,751 |
| Jun 29, 2026 | 1,041.00 | 1,257.00 | 1,041.00 | 1,255.00 | 1,255.00 | 13.17% | 110,520 |
| Jun 26, 2026 | 1,135.00 | 1,145.00 | 1,090.00 | 1,109.00 | 1,109.00 | -2.29% | 118,867 |
| Jun 25, 2026 | 1,120.00 | 1,165.00 | 1,090.00 | 1,135.00 | 1,135.00 | 1.34% | 108,741 |
| Jun 24, 2026 | 1,209.00 | 1,219.00 | 1,120.00 | 1,120.00 | 1,120.00 | -7.36% | 135,152 |
| Jun 23, 2026 | 1,319.00 | 1,319.00 | 1,200.00 | 1,209.00 | 1,209.00 | -6.57% | 130,018 |
| Jun 22, 2026 | 1,347.00 | 1,370.00 | 1,285.00 | 1,294.00 | 1,294.00 | -3.93% | 78,547 |
| Jun 19, 2026 | 1,466.00 | 1,466.00 | 1,325.00 | 1,347.00 | 1,347.00 | -5.47% | 90,833 |
| Jun 18, 2026 | 1,496.00 | 1,499.00 | 1,412.00 | 1,425.00 | 1,425.00 | -5.32% | 60,296 |
| Jun 17, 2026 | 1,503.00 | 1,550.00 | 1,465.00 | 1,505.00 | 1,505.00 | 1.14% | 71,897 |
| Jun 16, 2026 | 1,477.00 | 1,505.00 | 1,465.00 | 1,488.00 | 1,488.00 | 0.74% | 26,017 |