DSC Investment Inc. (KOSDAQ:241520)
South Korea · Delayed Price · Currency is KRW 7,730.00
+50.00 (0.65%)
At close: Sep 19, 2025
DSC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 6,470.00 | 6,470.00 | 6,250.00 | 6,250.00 | 6,250.00 | -1.88% | 176,999 |
| Aug 12, 2025 | 6,510.00 | 6,650.00 | 6,350.00 | 6,370.00 | 6,370.00 | -1.70% | 212,479 |
| Aug 11, 2025 | 6,420.00 | 6,500.00 | 6,260.00 | 6,480.00 | 6,480.00 | 0.93% | 296,109 |
| Aug 8, 2025 | 6,670.00 | 6,700.00 | 6,370.00 | 6,420.00 | 6,420.00 | -3.60% | 316,633 |
| Aug 7, 2025 | 6,730.00 | 6,750.00 | 6,650.00 | 6,660.00 | 6,660.00 | -0.45% | 125,960 |
| Aug 6, 2025 | 6,700.00 | 6,730.00 | 6,570.00 | 6,690.00 | 6,690.00 | -0.15% | 185,281 |
| Aug 5, 2025 | 6,800.00 | 6,890.00 | 6,610.00 | 6,700.00 | 6,700.00 | -1.03% | 194,145 |
| Aug 4, 2025 | 6,760.00 | 6,930.00 | 6,610.00 | 6,770.00 | 6,770.00 | 1.65% | 206,851 |
| Aug 1, 2025 | 6,870.00 | 6,880.00 | 6,650.00 | 6,660.00 | 6,660.00 | -2.92% | 294,850 |
| Jul 31, 2025 | 6,850.00 | 7,050.00 | 6,720.00 | 6,860.00 | 6,860.00 | 1.93% | 349,273 |
| Jul 30, 2025 | 6,880.00 | 6,960.00 | 6,720.00 | 6,730.00 | 6,730.00 | -0.74% | 220,991 |
| Jul 29, 2025 | 6,750.00 | 6,780.00 | 6,620.00 | 6,780.00 | 6,780.00 | -0.59% | 200,542 |
| Jul 28, 2025 | 6,790.00 | 6,960.00 | 6,740.00 | 6,820.00 | 6,820.00 | 0.44% | 163,938 |
| Jul 25, 2025 | 6,930.00 | 7,050.00 | 6,750.00 | 6,790.00 | 6,790.00 | -1.74% | 250,335 |
| Jul 24, 2025 | 7,100.00 | 7,120.00 | 6,910.00 | 6,910.00 | 6,910.00 | -2.40% | 261,800 |
| Jul 23, 2025 | 7,270.00 | 7,290.00 | 7,050.00 | 7,080.00 | 7,080.00 | -5.09% | 556,069 |
| Jul 22, 2025 | 7,220.00 | 7,960.00 | 7,100.00 | 7,460.00 | 7,460.00 | 5.07% | 4,339,222 |
| Jul 21, 2025 | 7,080.00 | 7,190.00 | 7,030.00 | 7,100.00 | 7,100.00 | 0.28% | 146,073 |
| Jul 18, 2025 | 7,100.00 | 7,140.00 | 7,010.00 | 7,080.00 | 7,080.00 | -0.28% | 169,847 |
| Jul 17, 2025 | 7,160.00 | 7,290.00 | 7,020.00 | 7,100.00 | 7,100.00 | -1.80% | 235,877 |
| Jul 16, 2025 | 7,230.00 | 7,260.00 | 7,080.00 | 7,230.00 | 7,230.00 | 0.42% | 202,379 |
| Jul 15, 2025 | 7,110.00 | 7,290.00 | 7,030.00 | 7,200.00 | 7,200.00 | 1.41% | 190,680 |
| Jul 14, 2025 | 7,270.00 | 7,280.00 | 7,010.00 | 7,100.00 | 7,100.00 | -1.39% | 208,320 |
| Jul 11, 2025 | 7,430.00 | 7,440.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.44% | 215,148 |