DSC Investment Inc. (KOSDAQ:241520)
South Korea · Delayed Price · Currency is KRW 18,000
+150 (0.84%)
At close: Feb 27, 2026
DSC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 7,820.00 | 8,150.00 | 7,540.00 | 8,030.00 | 8,030.00 | 4.02% | 1,760,269 |
| Jan 23, 2026 | 7,370.00 | 7,820.00 | 7,370.00 | 7,720.00 | 7,720.00 | 4.75% | 1,250,613 |
| Jan 22, 2026 | 7,460.00 | 7,590.00 | 7,250.00 | 7,370.00 | 7,370.00 | -0.27% | 602,495 |
| Jan 21, 2026 | 7,350.00 | 7,630.00 | 7,240.00 | 7,390.00 | 7,390.00 | -2.89% | 815,830 |
| Jan 20, 2026 | 7,270.00 | 8,190.00 | 7,020.00 | 7,610.00 | 7,610.00 | 4.68% | 3,422,632 |
| 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 |