DSC Investment (KOSDAQ:241520)
South Korea · Delayed Price · Currency is KRW 12,040
-880 (-6.81%)
At close: Jun 5, 2026
DSC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 12,780.00 | 13,050.00 | 12,000.00 | 12,040.00 | 12,040.00 | -6.81% | 661,425 |
| Jun 4, 2026 | 12,530.00 | 13,370.00 | 12,270.00 | 12,920.00 | 12,920.00 | 0.47% | 608,791 |
| Jun 2, 2026 | 12,610.00 | 14,230.00 | 12,010.00 | 12,860.00 | 12,860.00 | - | 3,139,657 |
| Jun 1, 2026 | 14,100.00 | 14,670.00 | 12,860.00 | 12,860.00 | 12,860.00 | -8.79% | 1,820,263 |
| May 29, 2026 | 15,390.00 | 16,750.00 | 13,860.00 | 14,100.00 | 14,100.00 | 9.39% | 11,082,187 |
| May 28, 2026 | 14,050.00 | 14,280.00 | 12,360.00 | 12,890.00 | 12,890.00 | -3.30% | 588,179 |
| May 27, 2026 | 14,200.00 | 14,280.00 | 13,300.00 | 13,330.00 | 13,330.00 | -4.72% | 488,614 |
| May 26, 2026 | 13,770.00 | 14,510.00 | 13,770.00 | 13,990.00 | 13,990.00 | 2.49% | 475,749 |
| May 22, 2026 | 13,120.00 | 13,890.00 | 13,120.00 | 13,650.00 | 13,650.00 | 4.12% | 397,211 |
| May 21, 2026 | 12,560.00 | 13,240.00 | 12,530.00 | 13,110.00 | 13,110.00 | 6.15% | 377,178 |
| May 20, 2026 | 12,500.00 | 12,770.00 | 12,010.00 | 12,350.00 | 12,350.00 | -3.29% | 449,527 |
| May 19, 2026 | 13,340.00 | 13,530.00 | 12,520.00 | 12,770.00 | 12,770.00 | -4.42% | 513,964 |
| May 18, 2026 | 13,680.00 | 13,680.00 | 12,860.00 | 13,360.00 | 13,360.00 | -2.34% | 529,349 |
| May 15, 2026 | 14,730.00 | 15,200.00 | 13,450.00 | 13,680.00 | 13,680.00 | -6.88% | 870,817 |
| May 14, 2026 | 15,050.00 | 15,330.00 | 14,250.00 | 14,690.00 | 14,690.00 | -0.74% | 517,496 |
| May 13, 2026 | 15,150.00 | 15,150.00 | 14,580.00 | 14,800.00 | 14,800.00 | -2.76% | 502,693 |
| May 12, 2026 | 16,100.00 | 16,200.00 | 14,660.00 | 15,220.00 | 15,220.00 | -3.85% | 1,135,915 |
| May 11, 2026 | 15,760.00 | 16,440.00 | 15,530.00 | 15,830.00 | 15,830.00 | 0.70% | 795,735 |
| May 8, 2026 | 15,780.00 | 16,190.00 | 15,110.00 | 15,720.00 | 15,720.00 | -0.38% | 639,021 |
| May 7, 2026 | 16,440.00 | 16,830.00 | 15,650.00 | 15,780.00 | 15,780.00 | -3.78% | 1,088,416 |
| May 6, 2026 | 17,350.00 | 18,500.00 | 16,400.00 | 16,400.00 | 16,400.00 | -4.98% | 1,615,254 |
| May 4, 2026 | 17,480.00 | 18,500.00 | 16,600.00 | 17,260.00 | 17,260.00 | 1.17% | 2,132,002 |
| Apr 30, 2026 | 17,840.00 | 18,460.00 | 17,020.00 | 17,060.00 | 17,060.00 | -3.94% | 1,894,896 |
| Apr 29, 2026 | 17,780.00 | 18,060.00 | 17,070.00 | 17,760.00 | 17,760.00 | -2.36% | 2,087,281 |
| Apr 28, 2026 | 16,160.00 | 19,620.00 | 15,900.00 | 18,190.00 | 18,190.00 | 13.69% | 14,107,630 |
| 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% | 1,804,906 |
| Apr 23, 2026 | 15,730.00 | 15,830.00 | 15,030.00 | 15,430.00 | 15,430.00 | 0.33% | 1,131,097 |
| Apr 22, 2026 | 14,670.00 | 15,800.00 | 14,410.00 | 15,380.00 | 15,380.00 | 4.77% | 1,694,615 |
| 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% | 664,569 |
| Apr 17, 2026 | 15,660.00 | 15,680.00 | 14,150.00 | 15,300.00 | 15,300.00 | -1.48% | 762,107 |
| Apr 16, 2026 | 14,900.00 | 17,000.00 | 14,520.00 | 15,530.00 | 15,530.00 | 5.57% | 3,877,255 |
| Apr 15, 2026 | 15,380.00 | 15,400.00 | 14,620.00 | 14,710.00 | 14,710.00 | -1.61% | 799,867 |
| Apr 14, 2026 | 14,270.00 | 16,440.00 | 14,200.00 | 14,950.00 | 14,950.00 | 7.48% | 3,004,149 |
| Apr 13, 2026 | 13,560.00 | 14,050.00 | 13,510.00 | 13,910.00 | 13,910.00 | -1.63% | 572,208 |
| Apr 10, 2026 | 13,510.00 | 14,415.00 | 13,300.00 | 14,140.00 | 14,140.00 | 7.20% | 873,446 |
| Apr 9, 2026 | 13,780.00 | 13,780.00 | 13,030.00 | 13,190.00 | 13,190.00 | -4.56% | 431,456 |
| Apr 8, 2026 | 13,240.00 | 13,920.00 | 13,210.00 | 13,820.00 | 13,820.00 | 8.56% | 719,907 |
| Apr 7, 2026 | 13,250.00 | 13,410.00 | 12,600.00 | 12,730.00 | 12,730.00 | -2.15% | 558,570 |
| Apr 6, 2026 | 13,300.00 | 13,500.00 | 12,960.00 | 13,010.00 | 13,010.00 | -1.96% | 344,679 |
| Apr 3, 2026 | 13,500.00 | 13,900.00 | 13,170.00 | 13,270.00 | 13,270.00 | 2.31% | 480,683 |
| Apr 2, 2026 | 14,200.00 | 14,200.00 | 12,750.00 | 12,970.00 | 12,970.00 | -7.69% | 860,395 |
| Apr 1, 2026 | 13,430.00 | 14,160.00 | 13,430.00 | 14,050.00 | 14,050.00 | 7.83% | 636,707 |
| Mar 31, 2026 | 13,620.00 | 13,710.00 | 12,930.00 | 13,030.00 | 13,030.00 | -6.06% | 750,666 |
| Mar 30, 2026 | 14,420.00 | 14,780.00 | 13,750.00 | 13,870.00 | 13,870.00 | -7.29% | 1,102,675 |
| Mar 27, 2026 | 13,100.00 | 16,890.00 | 13,100.00 | 14,960.00 | 14,960.00 | 10.73% | 5,988,908 |
| Mar 26, 2026 | 14,280.00 | 14,280.00 | 13,510.00 | 13,510.00 | 13,510.00 | -5.39% | 524,062 |
| Mar 25, 2026 | 13,600.00 | 14,400.00 | 13,550.00 | 14,280.00 | 14,280.00 | 5.78% | 658,718 |
| Mar 24, 2026 | 13,780.00 | 13,910.00 | 13,030.00 | 13,500.00 | 13,500.00 | 2.27% | 486,260 |