DSC Investment (KOSDAQ:241520)
South Korea · Delayed Price · Currency is KRW 17,760
-430 (-2.36%)
At close: Apr 29, 2026
DSC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 17,840.00 | 18,460.00 | 17,020.00 | 17,060.00 | 17,060.00 | -3.94% | 1,878,584 |
| Apr 29, 2026 | 17,780.00 | 18,060.00 | 17,070.00 | 17,760.00 | 17,760.00 | -2.36% | 2,071,375 |
| Apr 28, 2026 | 16,160.00 | 19,620.00 | 15,900.00 | 18,190.00 | 18,190.00 | 13.69% | 14,031,600 |
| Apr 27, 2026 | 16,050.00 | 16,290.00 | 15,450.00 | 16,000.00 | 16,000.00 | -0.25% | 1,111,519 |
| Apr 24, 2026 | 15,600.00 | 16,400.00 | 15,550.00 | 16,040.00 | 16,040.00 | 3.95% | 1,790,480 |
| Apr 23, 2026 | 15,730.00 | 15,830.00 | 15,030.00 | 15,430.00 | 15,430.00 | 0.33% | 1,125,145 |
| Apr 22, 2026 | 14,670.00 | 15,800.00 | 14,410.00 | 15,380.00 | 15,380.00 | 4.77% | 1,664,449 |
| Apr 21, 2026 | 14,830.00 | 15,380.00 | 14,550.00 | 14,680.00 | 14,680.00 | -0.20% | 583,242 |
| Apr 20, 2026 | 15,200.00 | 15,400.00 | 14,630.00 | 14,710.00 | 14,710.00 | -3.86% | 649,728 |
| Apr 17, 2026 | 15,660.00 | 15,680.00 | 14,150.00 | 15,300.00 | 15,300.00 | -1.48% | 756,988 |
| Apr 16, 2026 | 14,900.00 | 17,000.00 | 14,520.00 | 15,530.00 | 15,530.00 | 5.57% | 3,864,858 |
| Apr 15, 2026 | 15,380.00 | 15,400.00 | 14,620.00 | 14,710.00 | 14,710.00 | -1.61% | 796,638 |
| Apr 14, 2026 | 14,270.00 | 16,440.00 | 14,200.00 | 14,950.00 | 14,950.00 | 7.48% | 2,995,958 |
| Apr 13, 2026 | 13,560.00 | 14,050.00 | 13,510.00 | 13,910.00 | 13,910.00 | -1.63% | 568,038 |
| Apr 10, 2026 | 13,510.00 | 14,415.00 | 13,300.00 | 14,140.00 | 14,140.00 | 7.20% | 867,498 |
| Apr 9, 2026 | 13,780.00 | 13,780.00 | 13,030.00 | 13,190.00 | 13,190.00 | -4.56% | 426,788 |
| Apr 8, 2026 | 13,240.00 | 13,920.00 | 13,210.00 | 13,820.00 | 13,820.00 | 8.56% | 717,848 |
| Apr 7, 2026 | 13,250.00 | 13,410.00 | 12,600.00 | 12,730.00 | 12,730.00 | -2.15% | 557,719 |
| Apr 6, 2026 | 13,300.00 | 13,500.00 | 12,960.00 | 13,010.00 | 13,010.00 | -1.96% | 339,581 |
| Apr 3, 2026 | 13,500.00 | 13,900.00 | 13,170.00 | 13,270.00 | 13,270.00 | 2.31% | 478,980 |
| Apr 2, 2026 | 14,200.00 | 14,200.00 | 12,750.00 | 12,970.00 | 12,970.00 | -7.69% | 856,140 |
| Apr 1, 2026 | 13,430.00 | 14,160.00 | 13,430.00 | 14,050.00 | 14,050.00 | 7.83% | 629,307 |
| Mar 31, 2026 | 13,620.00 | 13,710.00 | 12,930.00 | 13,030.00 | 13,030.00 | -6.06% | 745,858 |
| Mar 30, 2026 | 14,420.00 | 14,780.00 | 13,750.00 | 13,870.00 | 13,870.00 | -7.29% | 1,090,437 |
| Mar 27, 2026 | 13,100.00 | 16,890.00 | 13,100.00 | 14,960.00 | 14,960.00 | 10.73% | 5,941,298 |
| Mar 26, 2026 | 14,280.00 | 14,280.00 | 13,510.00 | 13,510.00 | 13,510.00 | -5.39% | 518,286 |
| Mar 25, 2026 | 13,600.00 | 14,400.00 | 13,550.00 | 14,280.00 | 14,280.00 | 5.78% | 654,783 |
| Mar 24, 2026 | 13,780.00 | 13,910.00 | 13,030.00 | 13,500.00 | 13,500.00 | 2.27% | 483,633 |
| Mar 23, 2026 | 13,700.00 | 13,890.00 | 13,200.00 | 13,200.00 | 13,200.00 | -6.91% | 643,168 |
| Mar 20, 2026 | 13,970.00 | 14,260.00 | 13,550.00 | 14,180.00 | 14,180.00 | 1.50% | 854,599 |
| Mar 19, 2026 | 14,300.00 | 14,540.00 | 13,900.00 | 13,970.00 | 13,970.00 | -6.87% | 1,027,797 |
| Mar 18, 2026 | 15,300.00 | 15,830.00 | 14,810.00 | 15,000.00 | 15,000.00 | 2.18% | 1,271,457 |
| Mar 17, 2026 | 14,550.00 | 15,360.00 | 14,530.00 | 14,680.00 | 14,680.00 | 4.86% | 1,007,866 |
| Mar 16, 2026 | 14,770.00 | 15,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | -5.21% | 975,737 |
| Mar 13, 2026 | 14,830.00 | 15,350.00 | 14,550.00 | 14,770.00 | 14,770.00 | -4.03% | 1,001,710 |
| Mar 12, 2026 | 15,960.00 | 16,690.00 | 14,970.00 | 15,390.00 | 15,390.00 | -3.75% | 1,187,948 |
| Mar 11, 2026 | 16,250.00 | 16,770.00 | 15,100.00 | 15,990.00 | 15,990.00 | -0.68% | 933,554 |
| Mar 10, 2026 | 16,810.00 | 16,820.00 | 15,510.00 | 16,100.00 | 16,100.00 | 6.55% | 1,063,449 |
| Mar 9, 2026 | 15,000.00 | 15,590.00 | 14,370.00 | 15,110.00 | 15,110.00 | -8.42% | 1,079,652 |
| Mar 6, 2026 | 16,000.00 | 17,340.00 | 15,200.00 | 16,500.00 | 16,500.00 | 1.16% | 1,123,472 |
| Mar 5, 2026 | 15,260.00 | 16,650.00 | 15,000.00 | 16,310.00 | 16,310.00 | 22.45% | 1,902,368 |
| Mar 4, 2026 | 15,500.00 | 16,320.00 | 12,910.00 | 13,320.00 | 13,320.00 | -21.79% | 2,974,865 |
| Mar 3, 2026 | 17,250.00 | 18,510.00 | 17,000.00 | 17,030.00 | 17,030.00 | -5.39% | 1,653,881 |
| 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 |