DSC Investment (KOSDAQ:241520)
South Korea · Delayed Price · Currency is KRW 5,880.00
+80.00 (1.38%)
At close: Nov 9, 2026
DSC Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5,610.00 | 6,300.00 | 5,610.00 | 5,880.00 | 5,880.00 | 1.38% | 159,192 |
| Nov 6, 2026 | 5,790.00 | 5,920.00 | 5,510.00 | 5,800.00 | 5,800.00 | -4.29% | 184,264 |
| Nov 5, 2026 | 6,330.00 | 6,400.00 | 6,000.00 | 6,060.00 | 6,060.00 | -4.42% | 99,152 |
| Nov 4, 2026 | 6,230.00 | 6,450.00 | 5,990.00 | 6,340.00 | 6,340.00 | 1.93% | 97,767 |
| Nov 3, 2026 | 6,450.00 | 6,480.00 | 6,220.00 | 6,220.00 | 6,220.00 | -4.45% | 67,439 |
| Nov 2, 2026 | 6,300.00 | 6,610.00 | 6,300.00 | 6,510.00 | 6,510.00 | 0.93% | 49,313 |
| Oct 30, 2026 | 6,630.00 | 6,690.00 | 6,350.00 | 6,450.00 | 6,450.00 | -4.02% | 70,946 |
| Oct 29, 2026 | 7,030.00 | 7,030.00 | 6,540.00 | 6,720.00 | 6,720.00 | -0.15% | 154,491 |
| Oct 28, 2026 | 6,530.00 | 6,770.00 | 6,450.00 | 6,730.00 | 6,730.00 | 5.98% | 84,138 |
| Oct 27, 2026 | 6,310.00 | 6,510.00 | 6,310.00 | 6,350.00 | 6,350.00 | 1.93% | 73,100 |
| Oct 26, 2026 | 6,230.00 | 6,350.00 | 6,190.00 | 6,230.00 | 6,230.00 | -1.89% | 89,524 |
| Oct 23, 2026 | 6,500.00 | 6,500.00 | 6,210.00 | 6,350.00 | 6,350.00 | -3.20% | 83,417 |
| Oct 22, 2026 | 6,760.00 | 6,880.00 | 6,520.00 | 6,560.00 | 6,560.00 | -3.67% | 54,141 |
| Oct 21, 2026 | 6,840.00 | 6,950.00 | 6,780.00 | 6,810.00 | 6,810.00 | 0.15% | 50,512 |
| Oct 20, 2026 | 6,940.00 | 7,080.00 | 6,710.00 | 6,800.00 | 6,800.00 | -3.41% | 79,442 |
| Oct 19, 2026 | 6,940.00 | 7,040.00 | 6,650.00 | 7,040.00 | 7,040.00 | 0.72% | 97,775 |
| Oct 16, 2026 | 6,660.00 | 7,070.00 | 6,660.00 | 6,990.00 | 6,990.00 | 5.91% | 116,683 |
| Oct 15, 2026 | 6,890.00 | 7,000.00 | 6,360.00 | 6,600.00 | 6,600.00 | -8.08% | 179,394 |
| Oct 14, 2026 | 7,270.00 | 7,530.00 | 7,100.00 | 7,180.00 | 7,180.00 | -0.83% | 86,615 |
| Oct 13, 2026 | 7,330.00 | 7,510.00 | 7,040.00 | 7,240.00 | 7,240.00 | -4.11% | 145,480 |
| Oct 12, 2026 | 8,060.00 | 8,060.00 | 7,540.00 | 7,550.00 | 7,550.00 | -5.74% | 134,564 |
| Oct 8, 2026 | 8,230.00 | 8,260.00 | 8,000.00 | 8,010.00 | 8,010.00 | -2.08% | 81,758 |
| Oct 7, 2026 | 8,470.00 | 8,510.00 | 8,170.00 | 8,180.00 | 8,180.00 | -3.65% | 86,066 |
| Oct 6, 2026 | 8,550.00 | 8,730.00 | 8,440.00 | 8,490.00 | 8,490.00 | 0.12% | 95,423 |
| Oct 2, 2026 | 8,530.00 | 8,620.00 | 8,390.00 | 8,480.00 | 8,480.00 | - | 108,253 |
| Oct 1, 2026 | 8,180.00 | 8,500.00 | 8,040.00 | 8,480.00 | 8,480.00 | 3.67% | 165,154 |
| Sep 30, 2026 | 8,220.00 | 8,360.00 | 8,140.00 | 8,180.00 | 8,180.00 | 0.62% | 90,512 |
| Sep 29, 2026 | 8,180.00 | 8,280.00 | 8,000.00 | 8,130.00 | 8,130.00 | -1.09% | 79,640 |
| Sep 28, 2026 | 8,150.00 | 8,380.00 | 8,020.00 | 8,220.00 | 8,220.00 | 1.48% | 120,462 |
| Sep 23, 2026 | 8,170.00 | 8,280.00 | 8,060.00 | 8,100.00 | 8,100.00 | - | 80,006 |
| Sep 22, 2026 | 8,310.00 | 8,360.00 | 7,900.00 | 8,100.00 | 8,100.00 | 0.37% | 128,864 |
| Sep 21, 2026 | 8,110.00 | 8,270.00 | 8,010.00 | 8,070.00 | 8,070.00 | -0.49% | 96,349 |
| Sep 18, 2026 | 8,040.00 | 8,300.00 | 8,040.00 | 8,110.00 | 8,110.00 | 1.76% | 132,600 |
| Sep 17, 2026 | 7,910.00 | 8,120.00 | 7,840.00 | 7,970.00 | 7,970.00 | 1.92% | 117,166 |
| Sep 16, 2026 | 7,810.00 | 7,910.00 | 7,650.00 | 7,820.00 | 7,820.00 | 0.13% | 113,664 |
| Sep 15, 2026 | 7,870.00 | 8,020.00 | 7,730.00 | 7,810.00 | 7,810.00 | -0.76% | 67,530 |
| Sep 14, 2026 | 7,920.00 | 8,000.00 | 7,720.00 | 7,870.00 | 7,870.00 | -1.63% | 55,003 |
| Sep 11, 2026 | 7,950.00 | 8,140.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.72% | 63,218 |
| Sep 10, 2026 | 8,190.00 | 8,240.00 | 7,970.00 | 8,140.00 | 8,140.00 | -0.85% | 73,709 |
| Sep 9, 2026 | 8,010.00 | 8,320.00 | 8,010.00 | 8,210.00 | 8,210.00 | 1.48% | 89,479 |
| Sep 8, 2026 | 8,060.00 | 8,450.00 | 8,060.00 | 8,090.00 | 8,090.00 | 1.00% | 203,149 |
| Sep 7, 2026 | 8,050.00 | 8,210.00 | 7,900.00 | 8,010.00 | 8,010.00 | 0.25% | 122,726 |
| Sep 4, 2026 | 7,850.00 | 8,070.00 | 7,850.00 | 7,990.00 | 7,990.00 | 3.10% | 83,718 |
| Sep 3, 2026 | 7,950.00 | 8,050.00 | 7,630.00 | 7,750.00 | 7,750.00 | -1.65% | 102,520 |
| Sep 2, 2026 | 7,980.00 | 8,070.00 | 7,815.00 | 7,880.00 | 7,880.00 | -2.60% | 88,132 |
| Sep 1, 2026 | 8,280.00 | 8,300.00 | 8,050.00 | 8,090.00 | 8,090.00 | -3.46% | 114,021 |
| Aug 31, 2026 | 8,430.00 | 8,430.00 | 8,005.00 | 8,380.00 | 8,380.00 | -1.53% | 92,827 |
| Aug 28, 2026 | 8,300.00 | 8,510.00 | 8,080.00 | 8,510.00 | 8,510.00 | 2.53% | 127,519 |
| Aug 27, 2026 | 8,270.00 | 8,540.00 | 8,160.00 | 8,300.00 | 8,300.00 | 0.61% | 158,087 |
| Aug 26, 2026 | 8,430.00 | 8,480.00 | 8,070.00 | 8,250.00 | 8,250.00 | -2.14% | 124,994 |