DSC Investment Inc. (KOSDAQ:241520)
South Korea · Delayed Price · Currency is KRW 7,370.00
+330.00 (4.69%)
At close: Oct 31, 2025
DSC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7,550.00 | 7,630.00 | 7,010.00 | 7,040.00 | 7,040.00 | -6.38% | 963,050 |
| Oct 29, 2025 | 7,820.00 | 7,840.00 | 7,500.00 | 7,520.00 | 7,520.00 | -2.97% | 772,443 |
| Oct 28, 2025 | 7,650.00 | 8,030.00 | 7,430.00 | 7,750.00 | 7,750.00 | 0.65% | 1,356,840 |
| Oct 27, 2025 | 6,900.00 | 7,920.00 | 6,900.00 | 7,700.00 | 7,700.00 | 12.24% | 3,765,875 |
| Oct 24, 2025 | 7,000.00 | 7,030.00 | 6,830.00 | 6,860.00 | 6,860.00 | -0.58% | 360,880 |
| Oct 23, 2025 | 6,960.00 | 7,040.00 | 6,880.00 | 6,900.00 | 6,900.00 | -2.27% | 312,287 |
| Oct 22, 2025 | 7,110.00 | 7,170.00 | 6,940.00 | 7,060.00 | 7,060.00 | -1.53% | 290,580 |
| Oct 21, 2025 | 7,310.00 | 7,430.00 | 7,150.00 | 7,170.00 | 7,170.00 | -1.92% | 341,626 |
| Oct 20, 2025 | 6,920.00 | 7,400.00 | 6,900.00 | 7,310.00 | 7,310.00 | 5.94% | 582,881 |
| Oct 17, 2025 | 7,250.00 | 7,260.00 | 6,870.00 | 6,900.00 | 6,900.00 | -4.56% | 744,553 |
| Oct 16, 2025 | 7,280.00 | 7,550.00 | 7,220.00 | 7,230.00 | 7,230.00 | -0.82% | 598,646 |
| Oct 15, 2025 | 7,240.00 | 7,350.00 | 7,200.00 | 7,290.00 | 7,290.00 | 0.69% | 295,983 |
| Oct 14, 2025 | 7,360.00 | 7,470.00 | 7,110.00 | 7,240.00 | 7,240.00 | -1.23% | 604,791 |
| Oct 13, 2025 | 7,200.00 | 7,590.00 | 7,000.00 | 7,330.00 | 7,330.00 | -0.41% | 636,441 |
| Oct 10, 2025 | 7,570.00 | 7,580.00 | 7,300.00 | 7,360.00 | 7,360.00 | -2.39% | 594,779 |
| Oct 2, 2025 | 7,330.00 | 7,850.00 | 7,280.00 | 7,540.00 | 7,540.00 | 3.57% | 1,083,839 |
| Oct 1, 2025 | 7,500.00 | 7,540.00 | 7,280.00 | 7,280.00 | 7,280.00 | -1.89% | 350,803 |
| Sep 30, 2025 | 7,580.00 | 7,650.00 | 7,410.00 | 7,420.00 | 7,420.00 | -1.59% | 312,810 |
| Sep 29, 2025 | 7,250.00 | 7,680.00 | 7,250.00 | 7,540.00 | 7,540.00 | 4.14% | 650,267 |
| Sep 26, 2025 | 7,350.00 | 7,350.00 | 7,150.00 | 7,240.00 | 7,240.00 | -1.50% | 414,081 |
| Sep 25, 2025 | 7,400.00 | 7,520.00 | 7,290.00 | 7,350.00 | 7,350.00 | -0.68% | 401,957 |
| Sep 24, 2025 | 7,570.00 | 7,590.00 | 7,290.00 | 7,400.00 | 7,400.00 | -3.01% | 732,867 |
| Sep 23, 2025 | 7,580.00 | 8,090.00 | 7,580.00 | 7,630.00 | 7,630.00 | 0.66% | 2,076,313 |
| Sep 22, 2025 | 7,690.00 | 7,850.00 | 7,560.00 | 7,580.00 | 7,580.00 | -1.94% | 818,639 |
| Sep 19, 2025 | 7,680.00 | 7,740.00 | 7,520.00 | 7,730.00 | 7,730.00 | 0.65% | 466,383 |
| Sep 18, 2025 | 7,590.00 | 7,760.00 | 7,510.00 | 7,680.00 | 7,680.00 | -1.92% | 667,836 |
| Sep 17, 2025 | 7,150.00 | 7,950.00 | 7,030.00 | 7,830.00 | 7,830.00 | 9.21% | 1,132,416 |
| Sep 16, 2025 | 7,280.00 | 7,290.00 | 7,080.00 | 7,170.00 | 7,170.00 | -1.51% | 287,195 |
| Sep 15, 2025 | 7,300.00 | 7,380.00 | 7,150.00 | 7,280.00 | 7,280.00 | -2.15% | 409,123 |
| Sep 12, 2025 | 7,500.00 | 7,560.00 | 7,240.00 | 7,440.00 | 7,440.00 | 5.23% | 1,085,846 |
| Sep 11, 2025 | 7,100.00 | 7,150.00 | 6,950.00 | 7,070.00 | 7,070.00 | 3.06% | 586,917 |
| Sep 10, 2025 | 6,780.00 | 6,880.00 | 6,630.00 | 6,860.00 | 6,860.00 | 0.88% | 275,179 |
| Sep 9, 2025 | 6,690.00 | 6,830.00 | 6,620.00 | 6,800.00 | 6,800.00 | 5.92% | 407,274 |
| Sep 8, 2025 | 6,500.00 | 6,500.00 | 6,320.00 | 6,420.00 | 6,420.00 | -0.31% | 171,116 |
| Sep 5, 2025 | 6,440.00 | 6,630.00 | 6,410.00 | 6,440.00 | 6,440.00 | 0.78% | 176,673 |
| Sep 4, 2025 | 6,350.00 | 6,460.00 | 6,300.00 | 6,390.00 | 6,390.00 | 0.63% | 90,623 |
| Sep 3, 2025 | 6,310.00 | 6,410.00 | 6,220.00 | 6,350.00 | 6,350.00 | -0.16% | 99,458 |
| Sep 2, 2025 | 6,360.00 | 6,490.00 | 6,340.00 | 6,360.00 | 6,360.00 | - | 135,634 |
| Sep 1, 2025 | 6,620.00 | 6,620.00 | 6,340.00 | 6,360.00 | 6,360.00 | -3.93% | 137,987 |
| Aug 29, 2025 | 6,790.00 | 6,790.00 | 6,550.00 | 6,620.00 | 6,620.00 | -0.75% | 145,921 |
| Aug 28, 2025 | 6,570.00 | 6,770.00 | 6,530.00 | 6,670.00 | 6,670.00 | 1.52% | 223,018 |
| Aug 27, 2025 | 6,610.00 | 6,660.00 | 6,450.00 | 6,570.00 | 6,570.00 | -0.61% | 153,427 |
| Aug 26, 2025 | 6,560.00 | 6,610.00 | 6,430.00 | 6,610.00 | 6,610.00 | 2.64% | 186,906 |
| Aug 25, 2025 | 6,370.00 | 6,570.00 | 6,240.00 | 6,440.00 | 6,440.00 | 4.89% | 256,173 |
| Aug 22, 2025 | 6,000.00 | 6,210.00 | 6,000.00 | 6,140.00 | 6,140.00 | 2.16% | 117,039 |
| Aug 21, 2025 | 5,900.00 | 6,100.00 | 5,900.00 | 6,010.00 | 6,010.00 | 0.17% | 152,117 |
| Aug 20, 2025 | 6,040.00 | 6,070.00 | 5,920.00 | 6,000.00 | 6,000.00 | -2.28% | 171,391 |
| Aug 19, 2025 | 6,180.00 | 6,240.00 | 6,090.00 | 6,140.00 | 6,140.00 | -0.49% | 90,636 |
| Aug 18, 2025 | 6,240.00 | 6,250.00 | 6,060.00 | 6,170.00 | 6,170.00 | -1.12% | 198,562 |
| Aug 14, 2025 | 6,180.00 | 6,370.00 | 6,180.00 | 6,240.00 | 6,240.00 | -0.16% | 139,416 |