DSC Investment Inc. (KOSDAQ:241520)
South Korea · Delayed Price · Currency is KRW 7,270.00
-360.00 (-4.72%)
At close: Jan 19, 2026
DSC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 7,580.00 | 7,580.00 | 7,230.00 | 7,270.00 | 7,270.00 | -4.72% | 929,985 |
| Jan 16, 2026 | 7,160.00 | 8,180.00 | 7,160.00 | 7,630.00 | 7,630.00 | 6.42% | 4,370,149 |
| Jan 15, 2026 | 7,150.00 | 7,220.00 | 7,050.00 | 7,170.00 | 7,170.00 | -0.42% | 385,308 |
| Jan 14, 2026 | 7,270.00 | 7,270.00 | 7,110.00 | 7,200.00 | 7,200.00 | -0.55% | 250,031 |
| Jan 13, 2026 | 7,350.00 | 7,360.00 | 7,160.00 | 7,240.00 | 7,240.00 | -1.50% | 337,032 |
| Jan 12, 2026 | 7,280.00 | 7,590.00 | 7,240.00 | 7,350.00 | 7,350.00 | 0.96% | 472,360 |
| Jan 9, 2026 | 7,370.00 | 7,540.00 | 7,210.00 | 7,280.00 | 7,280.00 | -1.36% | 354,200 |
| Jan 8, 2026 | 7,470.00 | 7,530.00 | 7,330.00 | 7,380.00 | 7,380.00 | -2.12% | 297,012 |
| Jan 7, 2026 | 7,610.00 | 7,650.00 | 7,380.00 | 7,540.00 | 7,540.00 | -0.53% | 468,155 |
| Jan 6, 2026 | 7,760.00 | 7,840.00 | 7,440.00 | 7,580.00 | 7,580.00 | -4.29% | 1,065,513 |
| Jan 5, 2026 | 7,510.00 | 8,100.00 | 7,320.00 | 7,920.00 | 7,920.00 | 7.03% | 2,381,260 |
| Jan 2, 2026 | 7,190.00 | 7,400.00 | 7,060.00 | 7,400.00 | 7,400.00 | 2.49% | 352,930 |
| Dec 30, 2025 | 7,310.00 | 7,330.00 | 7,160.00 | 7,220.00 | 7,220.00 | -1.23% | 197,632 |
| Dec 29, 2025 | 7,210.00 | 7,430.00 | 7,140.00 | 7,310.00 | 7,310.00 | 1.39% | 411,502 |
| Dec 26, 2025 | 7,210.00 | 7,390.00 | 7,140.00 | 7,210.00 | 7,170.00 | 2.12% | 501,928 |
| Dec 24, 2025 | 7,150.00 | 7,260.00 | 7,050.00 | 7,060.00 | 7,020.83 | -0.84% | 374,173 |
| Dec 23, 2025 | 7,820.00 | 7,820.00 | 7,070.00 | 7,120.00 | 7,080.50 | -8.95% | 1,435,044 |
| Dec 22, 2025 | 7,820.00 | 7,920.00 | 7,610.00 | 7,820.00 | 7,776.62 | 2.76% | 1,516,264 |
| Dec 19, 2025 | 7,160.00 | 7,770.00 | 7,160.00 | 7,610.00 | 7,567.78 | 6.43% | 2,024,278 |
| Dec 18, 2025 | 6,970.00 | 7,400.00 | 6,940.00 | 7,150.00 | 7,110.33 | 0.70% | 695,359 |
| Dec 17, 2025 | 7,070.00 | 7,210.00 | 7,000.00 | 7,100.00 | 7,060.61 | 1.14% | 259,655 |
| Dec 16, 2025 | 7,190.00 | 7,220.00 | 6,930.00 | 7,020.00 | 6,981.05 | -3.31% | 419,898 |
| Dec 15, 2025 | 7,250.00 | 7,340.00 | 7,110.00 | 7,260.00 | 7,219.72 | -0.82% | 229,943 |
| Dec 12, 2025 | 7,270.00 | 7,320.00 | 7,140.00 | 7,320.00 | 7,279.39 | 1.81% | 246,285 |
| Dec 11, 2025 | 7,270.00 | 7,350.00 | 7,140.00 | 7,190.00 | 7,150.11 | 0.14% | 231,487 |
| Dec 10, 2025 | 7,290.00 | 7,360.00 | 7,150.00 | 7,180.00 | 7,140.17 | -1.64% | 216,844 |
| Dec 9, 2025 | 7,400.00 | 7,400.00 | 7,210.00 | 7,300.00 | 7,259.50 | -0.41% | 210,000 |
| Dec 8, 2025 | 7,350.00 | 7,620.00 | 7,240.00 | 7,330.00 | 7,289.33 | -0.27% | 529,734 |
| Dec 5, 2025 | 7,040.00 | 7,360.00 | 6,970.00 | 7,350.00 | 7,309.22 | 4.40% | 368,330 |
| Dec 4, 2025 | 7,070.00 | 7,090.00 | 6,940.00 | 7,040.00 | 7,000.94 | -0.71% | 256,609 |
| Dec 3, 2025 | 7,140.00 | 7,200.00 | 7,030.00 | 7,090.00 | 7,050.67 | -0.42% | 211,648 |
| Dec 2, 2025 | 7,240.00 | 7,240.00 | 7,040.00 | 7,120.00 | 7,080.50 | -0.84% | 239,868 |
| Dec 1, 2025 | 7,320.00 | 7,600.00 | 7,120.00 | 7,180.00 | 7,140.17 | - | 843,016 |
| Nov 28, 2025 | 6,930.00 | 7,330.00 | 6,830.00 | 7,180.00 | 7,140.17 | 5.43% | 790,635 |
| Nov 27, 2025 | 6,880.00 | 7,060.00 | 6,780.00 | 6,810.00 | 6,772.22 | 0.44% | 386,217 |
| Nov 26, 2025 | 6,580.00 | 7,170.00 | 6,580.00 | 6,780.00 | 6,742.39 | 4.63% | 738,713 |
| Nov 25, 2025 | 6,350.00 | 6,610.00 | 6,350.00 | 6,480.00 | 6,444.05 | 2.69% | 190,351 |
| Nov 24, 2025 | 6,380.00 | 6,440.00 | 6,220.00 | 6,310.00 | 6,274.99 | 0.32% | 135,791 |
| Nov 21, 2025 | 6,490.00 | 6,490.00 | 6,210.00 | 6,290.00 | 6,255.10 | -5.70% | 303,463 |
| Nov 20, 2025 | 6,370.00 | 6,730.00 | 6,370.00 | 6,670.00 | 6,633.00 | 4.87% | 264,456 |
| Nov 19, 2025 | 6,430.00 | 6,540.00 | 6,240.00 | 6,360.00 | 6,324.72 | -0.93% | 200,871 |
| Nov 18, 2025 | 6,800.00 | 6,860.00 | 6,330.00 | 6,420.00 | 6,384.38 | -6.69% | 686,201 |
| Nov 17, 2025 | 6,990.00 | 7,030.00 | 6,790.00 | 6,880.00 | 6,841.83 | -0.15% | 318,614 |
| Nov 14, 2025 | 6,990.00 | 7,130.00 | 6,890.00 | 6,890.00 | 6,851.78 | -3.50% | 425,712 |
| Nov 13, 2025 | 7,190.00 | 7,210.00 | 7,010.00 | 7,140.00 | 7,100.39 | -1.11% | 327,195 |
| Nov 12, 2025 | 7,190.00 | 7,300.00 | 7,070.00 | 7,220.00 | 7,179.94 | 0.98% | 314,938 |
| Nov 11, 2025 | 7,450.00 | 7,540.00 | 7,050.00 | 7,150.00 | 7,110.33 | -3.51% | 524,779 |
| Nov 10, 2025 | 7,170.00 | 7,430.00 | 7,110.00 | 7,410.00 | 7,368.89 | 3.49% | 400,663 |
| Nov 7, 2025 | 7,190.00 | 7,270.00 | 7,000.00 | 7,160.00 | 7,120.28 | -2.59% | 494,765 |
| Nov 6, 2025 | 7,320.00 | 7,900.00 | 7,290.00 | 7,350.00 | 7,309.22 | 1.24% | 1,112,824 |