DSC Investment Inc. (KOSDAQ:241520)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257,550.007,630.007,010.007,040.007,040.00-6.38%963,050
Oct 29, 20257,820.007,840.007,500.007,520.007,520.00-2.97%772,443
Oct 28, 20257,650.008,030.007,430.007,750.007,750.000.65%1,356,840
Oct 27, 20256,900.007,920.006,900.007,700.007,700.0012.24%3,765,875
Oct 24, 20257,000.007,030.006,830.006,860.006,860.00-0.58%360,880
Oct 23, 20256,960.007,040.006,880.006,900.006,900.00-2.27%312,287
Oct 22, 20257,110.007,170.006,940.007,060.007,060.00-1.53%290,580
Oct 21, 20257,310.007,430.007,150.007,170.007,170.00-1.92%341,626
Oct 20, 20256,920.007,400.006,900.007,310.007,310.005.94%582,881
Oct 17, 20257,250.007,260.006,870.006,900.006,900.00-4.56%744,553
Oct 16, 20257,280.007,550.007,220.007,230.007,230.00-0.82%598,646
Oct 15, 20257,240.007,350.007,200.007,290.007,290.000.69%295,983
Oct 14, 20257,360.007,470.007,110.007,240.007,240.00-1.23%604,791
Oct 13, 20257,200.007,590.007,000.007,330.007,330.00-0.41%636,441
Oct 10, 20257,570.007,580.007,300.007,360.007,360.00-2.39%594,779
Oct 2, 20257,330.007,850.007,280.007,540.007,540.003.57%1,083,839
Oct 1, 20257,500.007,540.007,280.007,280.007,280.00-1.89%350,803
Sep 30, 20257,580.007,650.007,410.007,420.007,420.00-1.59%312,810
Sep 29, 20257,250.007,680.007,250.007,540.007,540.004.14%650,267
Sep 26, 20257,350.007,350.007,150.007,240.007,240.00-1.50%414,081
Sep 25, 20257,400.007,520.007,290.007,350.007,350.00-0.68%401,957
Sep 24, 20257,570.007,590.007,290.007,400.007,400.00-3.01%732,867
Sep 23, 20257,580.008,090.007,580.007,630.007,630.000.66%2,076,313
Sep 22, 20257,690.007,850.007,560.007,580.007,580.00-1.94%818,639
Sep 19, 20257,680.007,740.007,520.007,730.007,730.000.65%466,383
Sep 18, 20257,590.007,760.007,510.007,680.007,680.00-1.92%667,836
Sep 17, 20257,150.007,950.007,030.007,830.007,830.009.21%1,132,416
Sep 16, 20257,280.007,290.007,080.007,170.007,170.00-1.51%287,195
Sep 15, 20257,300.007,380.007,150.007,280.007,280.00-2.15%409,123
Sep 12, 20257,500.007,560.007,240.007,440.007,440.005.23%1,085,846
Sep 11, 20257,100.007,150.006,950.007,070.007,070.003.06%586,917
Sep 10, 20256,780.006,880.006,630.006,860.006,860.000.88%275,179
Sep 9, 20256,690.006,830.006,620.006,800.006,800.005.92%407,274
Sep 8, 20256,500.006,500.006,320.006,420.006,420.00-0.31%171,116
Sep 5, 20256,440.006,630.006,410.006,440.006,440.000.78%176,673
Sep 4, 20256,350.006,460.006,300.006,390.006,390.000.63%90,623
Sep 3, 20256,310.006,410.006,220.006,350.006,350.00-0.16%99,458
Sep 2, 20256,360.006,490.006,340.006,360.006,360.00-135,634
Sep 1, 20256,620.006,620.006,340.006,360.006,360.00-3.93%137,987
Aug 29, 20256,790.006,790.006,550.006,620.006,620.00-0.75%145,921
Aug 28, 20256,570.006,770.006,530.006,670.006,670.001.52%223,018
Aug 27, 20256,610.006,660.006,450.006,570.006,570.00-0.61%153,427
Aug 26, 20256,560.006,610.006,430.006,610.006,610.002.64%186,906
Aug 25, 20256,370.006,570.006,240.006,440.006,440.004.89%256,173
Aug 22, 20256,000.006,210.006,000.006,140.006,140.002.16%117,039
Aug 21, 20255,900.006,100.005,900.006,010.006,010.000.17%152,117
Aug 20, 20256,040.006,070.005,920.006,000.006,000.00-2.28%171,391
Aug 19, 20256,180.006,240.006,090.006,140.006,140.00-0.49%90,636
Aug 18, 20256,240.006,250.006,060.006,170.006,170.00-1.12%198,562
Aug 14, 20256,180.006,370.006,180.006,240.006,240.00-0.16%139,416