DSC Investment Inc. (KOSDAQ:241520)
South Korea · Delayed Price · Currency is KRW 6,690.00
-10.00 (-0.15%)
At close: Aug 6, 2025, 3:30 PM KST
DSC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,730.00 | 6,750.00 | 6,650.00 | 6,660.00 | - | -0.45% | 125,960 |
| Aug 6, 2025 | 6,700.00 | 6,730.00 | 6,570.00 | 6,690.00 | - | -0.15% | 185,281 |
| Aug 5, 2025 | 6,800.00 | 6,890.00 | 6,610.00 | 6,700.00 | - | -1.03% | 194,145 |
| Aug 4, 2025 | 6,760.00 | 6,930.00 | 6,610.00 | 6,770.00 | - | 1.65% | 206,851 |
| Aug 1, 2025 | 6,870.00 | 6,880.00 | 6,650.00 | 6,660.00 | - | -2.92% | 294,850 |
| Jul 31, 2025 | 6,850.00 | 7,050.00 | 6,720.00 | 6,860.00 | - | 1.93% | 349,273 |
| Jul 30, 2025 | 6,880.00 | 6,960.00 | 6,720.00 | 6,730.00 | - | -0.74% | 220,991 |
| Jul 29, 2025 | 6,750.00 | 6,780.00 | 6,620.00 | 6,780.00 | - | -0.59% | 200,542 |
| Jul 28, 2025 | 6,790.00 | 6,960.00 | 6,740.00 | 6,820.00 | - | 0.44% | 163,938 |
| Jul 25, 2025 | 6,930.00 | 7,050.00 | 6,750.00 | 6,790.00 | - | -1.74% | 250,335 |
| Jul 24, 2025 | 7,100.00 | 7,120.00 | 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 | - | -5.09% | 556,069 |
| Jul 22, 2025 | 7,220.00 | 7,960.00 | 7,100.00 | 7,460.00 | - | 5.07% | 4,339,222 |
| Jul 21, 2025 | 7,080.00 | 7,190.00 | 7,030.00 | 7,100.00 | - | 0.28% | 146,073 |
| Jul 18, 2025 | 7,100.00 | 7,140.00 | 7,010.00 | 7,080.00 | - | -0.28% | 169,847 |
| Jul 17, 2025 | 7,160.00 | 7,290.00 | 7,020.00 | 7,100.00 | - | -1.80% | 235,877 |
| Jul 16, 2025 | 7,230.00 | 7,260.00 | 7,080.00 | 7,230.00 | - | 0.42% | 202,379 |
| Jul 15, 2025 | 7,110.00 | 7,290.00 | 7,030.00 | 7,200.00 | - | 1.41% | 190,680 |
| Jul 14, 2025 | 7,270.00 | 7,280.00 | 7,010.00 | 7,100.00 | - | -1.39% | 208,320 |
| Jul 11, 2025 | 7,430.00 | 7,440.00 | 7,200.00 | 7,200.00 | - | -2.44% | 215,148 |
| Jul 10, 2025 | 7,470.00 | 7,550.00 | 7,340.00 | 7,380.00 | - | 2.22% | 431,880 |
| Jul 9, 2025 | 7,300.00 | 7,300.00 | 7,120.00 | 7,220.00 | - | -0.96% | 217,678 |
| Jul 8, 2025 | 7,000.00 | 7,400.00 | 6,920.00 | 7,290.00 | - | 3.40% | 440,044 |
| Jul 7, 2025 | 7,260.00 | 7,270.00 | 7,040.00 | 7,050.00 | - | -1.95% | 243,914 |
| Jul 4, 2025 | 7,490.00 | 7,580.00 | 7,150.00 | 7,190.00 | - | -1.37% | 299,382 |
| Jul 3, 2025 | 7,260.00 | 7,790.00 | 7,200.00 | 7,290.00 | - | 0.69% | 945,496 |
| Jul 2, 2025 | 7,430.00 | 7,520.00 | 7,150.00 | 7,240.00 | - | -2.16% | 278,321 |
| Jul 1, 2025 | 7,670.00 | 7,720.00 | 7,340.00 | 7,400.00 | - | - | 383,642 |
| Jun 30, 2025 | 7,300.00 | 7,560.00 | 7,180.00 | 7,400.00 | - | 0.54% | 618,978 |
| Jun 27, 2025 | 7,690.00 | 7,810.00 | 7,300.00 | 7,360.00 | - | -4.29% | 877,285 |
| Jun 26, 2025 | 8,110.00 | 8,120.00 | 7,530.00 | 7,690.00 | - | -5.06% | 1,381,157 |
| Jun 25, 2025 | 8,450.00 | 8,550.00 | 8,020.00 | 8,100.00 | - | -2.06% | 2,287,342 |
| Jun 24, 2025 | 7,880.00 | 8,890.00 | 7,800.00 | 8,270.00 | - | 7.54% | 9,045,492 |
| Jun 23, 2025 | 7,820.00 | 7,900.00 | 7,620.00 | 7,690.00 | - | -3.27% | 1,318,860 |
| Jun 20, 2025 | 8,020.00 | 8,350.00 | 7,720.00 | 7,950.00 | - | 0.51% | 3,276,213 |
| Jun 19, 2025 | 8,200.00 | 8,350.00 | 7,860.00 | 7,910.00 | - | -0.75% | 2,708,251 |
| Jun 18, 2025 | 7,960.00 | 8,050.00 | 7,700.00 | 7,970.00 | - | 0.13% | 1,905,514 |
| Jun 17, 2025 | 7,830.00 | 8,050.00 | 7,630.00 | 7,960.00 | - | 2.84% | 2,744,695 |
| Jun 16, 2025 | 7,450.00 | 7,920.00 | 7,210.00 | 7,740.00 | - | 5.74% | 2,631,400 |
| Jun 13, 2025 | 7,550.00 | 7,590.00 | 7,180.00 | 7,320.00 | - | -3.43% | 1,339,653 |
| Jun 12, 2025 | 7,740.00 | 7,930.00 | 7,520.00 | 7,580.00 | - | -2.07% | 1,592,845 |
| Jun 11, 2025 | 7,310.00 | 7,840.00 | 7,160.00 | 7,740.00 | - | 6.03% | 2,545,922 |
| Jun 10, 2025 | 7,660.00 | 7,690.00 | 7,180.00 | 7,300.00 | - | -5.93% | 2,462,346 |
| Jun 9, 2025 | 7,860.00 | 8,490.00 | 7,670.00 | 7,760.00 | - | 0.78% | 10,273,500 |
| Jun 5, 2025 | 7,290.00 | 8,070.00 | 7,070.00 | 7,700.00 | - | 5.62% | 8,880,200 |
| Jun 4, 2025 | 7,450.00 | 7,550.00 | 6,900.00 | 7,290.00 | - | 4.29% | 6,662,959 |
| Jun 2, 2025 | 6,290.00 | 7,370.00 | 6,280.00 | 6,990.00 | - | 11.13% | 9,477,233 |
| May 30, 2025 | 6,300.00 | 6,500.00 | 6,130.00 | 6,290.00 | - | 2.44% | 2,070,564 |
| May 29, 2025 | 6,050.00 | 6,380.00 | 6,010.00 | 6,140.00 | - | 0.82% | 1,600,017 |
| May 28, 2025 | 5,650.00 | 6,800.00 | 5,560.00 | 6,090.00 | - | 8.17% | 10,492,720 |