DSC Investment (KOSDAQ:241520)
South Korea · Delayed Price · Currency is KRW 13,190
-630 (-4.56%)
At close: Apr 9, 2026
DSC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 13,510.00 | 14,415.00 | 13,300.00 | 14,140.00 | 14,140.00 | 7.20% | 867,498 |
| Apr 9, 2026 | 13,780.00 | 13,780.00 | 13,030.00 | 13,190.00 | 13,190.00 | -4.56% | 426,788 |
| Apr 8, 2026 | 13,240.00 | 13,920.00 | 13,210.00 | 13,820.00 | 13,820.00 | 8.56% | 717,848 |
| Apr 7, 2026 | 13,250.00 | 13,410.00 | 12,600.00 | 12,730.00 | 12,730.00 | -2.15% | 557,719 |
| Apr 6, 2026 | 13,300.00 | 13,500.00 | 12,960.00 | 13,010.00 | 13,010.00 | -1.96% | 339,581 |
| Apr 3, 2026 | 13,500.00 | 13,900.00 | 13,170.00 | 13,270.00 | 13,270.00 | 2.31% | 478,980 |
| Apr 2, 2026 | 14,200.00 | 14,200.00 | 12,750.00 | 12,970.00 | 12,970.00 | -7.69% | 856,140 |
| Apr 1, 2026 | 13,430.00 | 14,160.00 | 13,430.00 | 14,050.00 | 14,050.00 | 7.83% | 629,307 |
| Mar 31, 2026 | 13,620.00 | 13,710.00 | 12,930.00 | 13,030.00 | 13,030.00 | -6.06% | 745,858 |
| Mar 30, 2026 | 14,420.00 | 14,780.00 | 13,750.00 | 13,870.00 | 13,870.00 | -7.29% | 1,090,437 |
| Mar 27, 2026 | 13,100.00 | 16,890.00 | 13,100.00 | 14,960.00 | 14,960.00 | 10.73% | 5,941,298 |
| Mar 26, 2026 | 14,280.00 | 14,280.00 | 13,510.00 | 13,510.00 | 13,510.00 | -5.39% | 518,286 |
| Mar 25, 2026 | 13,600.00 | 14,400.00 | 13,550.00 | 14,280.00 | 14,280.00 | 5.78% | 654,783 |
| Mar 24, 2026 | 13,780.00 | 13,910.00 | 13,030.00 | 13,500.00 | 13,500.00 | 2.27% | 483,633 |
| Mar 23, 2026 | 13,700.00 | 13,890.00 | 13,200.00 | 13,200.00 | 13,200.00 | -6.91% | 643,168 |
| Mar 20, 2026 | 13,970.00 | 14,260.00 | 13,550.00 | 14,180.00 | 14,180.00 | 1.50% | 854,599 |
| Mar 19, 2026 | 14,300.00 | 14,540.00 | 13,900.00 | 13,970.00 | 13,970.00 | -6.87% | 1,027,797 |
| Mar 18, 2026 | 15,300.00 | 15,830.00 | 14,810.00 | 15,000.00 | 15,000.00 | 2.18% | 1,271,457 |
| Mar 17, 2026 | 14,550.00 | 15,360.00 | 14,530.00 | 14,680.00 | 14,680.00 | 4.86% | 1,007,866 |
| Mar 16, 2026 | 14,770.00 | 15,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | -5.21% | 975,737 |
| Mar 13, 2026 | 14,830.00 | 15,350.00 | 14,550.00 | 14,770.00 | 14,770.00 | -4.03% | 1,001,710 |
| Mar 12, 2026 | 15,960.00 | 16,690.00 | 14,970.00 | 15,390.00 | 15,390.00 | -3.75% | 1,187,948 |
| Mar 11, 2026 | 16,250.00 | 16,770.00 | 15,100.00 | 15,990.00 | 15,990.00 | -0.68% | 933,554 |
| Mar 10, 2026 | 16,810.00 | 16,820.00 | 15,510.00 | 16,100.00 | 16,100.00 | 6.55% | 1,063,449 |
| Mar 9, 2026 | 15,000.00 | 15,590.00 | 14,370.00 | 15,110.00 | 15,110.00 | -8.42% | 1,079,652 |
| Mar 6, 2026 | 16,000.00 | 17,340.00 | 15,200.00 | 16,500.00 | 16,500.00 | 1.16% | 1,123,472 |
| Mar 5, 2026 | 15,260.00 | 16,650.00 | 15,000.00 | 16,310.00 | 16,310.00 | 22.45% | 1,902,368 |
| Mar 4, 2026 | 15,500.00 | 16,320.00 | 12,910.00 | 13,320.00 | 13,320.00 | -21.79% | 2,974,865 |
| Mar 3, 2026 | 17,250.00 | 18,510.00 | 17,000.00 | 17,030.00 | 17,030.00 | -5.39% | 1,653,881 |
| Feb 27, 2026 | 17,850.00 | 18,510.00 | 17,290.00 | 18,000.00 | 18,000.00 | 0.84% | 1,422,577 |
| Feb 26, 2026 | 17,540.00 | 19,700.00 | 17,520.00 | 17,850.00 | 17,850.00 | 1.88% | 2,518,652 |
| Feb 25, 2026 | 18,620.00 | 18,790.00 | 17,220.00 | 17,520.00 | 17,520.00 | -5.91% | 1,864,245 |
| Feb 24, 2026 | 17,780.00 | 19,570.00 | 16,930.00 | 18,620.00 | 18,620.00 | 0.54% | 4,812,729 |
| Feb 23, 2026 | 15,120.00 | 19,120.00 | 15,050.00 | 18,520.00 | 18,520.00 | 25.90% | 12,474,310 |
| Feb 20, 2026 | 14,290.00 | 15,340.00 | 13,770.00 | 14,710.00 | 14,710.00 | 4.62% | 5,922,326 |
| Feb 19, 2026 | 12,540.00 | 15,440.00 | 12,170.00 | 14,060.00 | 14,060.00 | 15.72% | 14,749,310 |
| Feb 13, 2026 | 11,680.00 | 13,310.00 | 11,410.00 | 12,150.00 | 12,150.00 | 4.02% | 9,210,107 |
| Feb 12, 2026 | 11,680.00 | 12,540.00 | 10,940.00 | 11,680.00 | 11,680.00 | 0.09% | 10,357,982 |
| Feb 11, 2026 | 12,680.00 | 13,130.00 | 11,660.00 | 11,670.00 | 11,670.00 | 1.48% | 24,190,781 |
| Feb 10, 2026 | 8,880.00 | 11,500.00 | 8,720.00 | 11,500.00 | 11,500.00 | 29.94% | 9,217,738 |
| Feb 9, 2026 | 8,710.00 | 8,960.00 | 8,570.00 | 8,850.00 | 8,850.00 | 4.24% | 1,098,692 |
| Feb 6, 2026 | 8,550.00 | 8,760.00 | 8,070.00 | 8,490.00 | 8,490.00 | -3.96% | 1,471,523 |
| Feb 5, 2026 | 9,280.00 | 9,300.00 | 8,760.00 | 8,840.00 | 8,840.00 | -4.74% | 1,596,589 |
| Feb 4, 2026 | 8,650.00 | 9,650.00 | 8,420.00 | 9,280.00 | 9,280.00 | 10.61% | 5,828,686 |
| Feb 3, 2026 | 8,160.00 | 8,590.00 | 8,150.00 | 8,390.00 | 8,390.00 | 5.27% | 1,434,730 |
| Feb 2, 2026 | 8,420.00 | 8,580.00 | 7,920.00 | 7,970.00 | 7,970.00 | -6.46% | 1,141,337 |
| Jan 30, 2026 | 8,430.00 | 8,790.00 | 8,150.00 | 8,520.00 | 8,520.00 | -0.23% | 1,785,203 |
| Jan 29, 2026 | 8,240.00 | 9,060.00 | 7,950.00 | 8,540.00 | 8,540.00 | 4.27% | 4,896,493 |
| Jan 28, 2026 | 8,210.00 | 8,410.00 | 8,000.00 | 8,190.00 | 8,190.00 | -0.12% | 1,530,163 |
| Jan 27, 2026 | 7,990.00 | 8,280.00 | 7,780.00 | 8,200.00 | 8,200.00 | 2.12% | 1,549,481 |