DSC Investment (KOSDAQ:241520)
South Korea · Delayed Price · Currency is KRW 8,350.00
-90.00 (-1.07%)
At close: Aug 11, 2026
DSC Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8,440.00 | 8,590.00 | 8,230.00 | 8,350.00 | 8,350.00 | -1.07% | 108,495 |
| Aug 10, 2026 | 8,040.00 | 8,560.00 | 8,040.00 | 8,440.00 | 8,440.00 | 6.43% | 150,119 |
| Aug 7, 2026 | 8,130.00 | 8,310.00 | 7,700.00 | 7,930.00 | 7,930.00 | -1.98% | 84,186 |
| Aug 6, 2026 | 8,300.00 | 8,360.00 | 7,960.00 | 8,090.00 | 8,090.00 | -1.94% | 126,218 |
| Aug 5, 2026 | 7,990.00 | 8,370.00 | 7,990.00 | 8,250.00 | 8,250.00 | 3.25% | 227,094 |
| Aug 4, 2026 | 7,400.00 | 7,990.00 | 7,400.00 | 7,990.00 | 7,990.00 | 9.00% | 179,703 |
| Aug 3, 2026 | 7,400.00 | 7,750.00 | 7,160.00 | 7,330.00 | 7,330.00 | -1.87% | 164,602 |
| Jul 31, 2026 | 6,700.00 | 7,480.00 | 6,660.00 | 7,470.00 | 7,470.00 | 18.57% | 302,632 |
| Jul 30, 2026 | 6,120.00 | 6,780.00 | 6,120.00 | 6,300.00 | 6,300.00 | -0.32% | 229,345 |
| Jul 29, 2026 | 7,090.00 | 7,330.00 | 6,160.00 | 6,320.00 | 6,320.00 | -10.73% | 389,617 |
| Jul 28, 2026 | 7,580.00 | 7,800.00 | 7,060.00 | 7,080.00 | 7,080.00 | -9.81% | 187,008 |
| Jul 27, 2026 | 7,790.00 | 8,240.00 | 7,670.00 | 7,850.00 | 7,850.00 | 3.70% | 211,891 |
| Jul 24, 2026 | 7,850.00 | 7,910.00 | 7,530.00 | 7,570.00 | 7,570.00 | -5.14% | 134,608 |
| Jul 23, 2026 | 7,580.00 | 7,990.00 | 7,580.00 | 7,980.00 | 7,980.00 | 6.40% | 139,153 |
| Jul 22, 2026 | 7,610.00 | 7,870.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.21% | 117,789 |
| Jul 21, 2026 | 7,300.00 | 7,630.00 | 7,200.00 | 7,410.00 | 7,410.00 | 0.41% | 145,103 |
| Jul 20, 2026 | 7,450.00 | 7,770.00 | 7,310.00 | 7,380.00 | 7,380.00 | -5.02% | 151,913 |
| Jul 16, 2026 | 8,100.00 | 8,100.00 | 7,720.00 | 7,770.00 | 7,770.00 | -5.24% | 134,597 |
| Jul 15, 2026 | 7,770.00 | 8,250.00 | 7,770.00 | 8,200.00 | 8,200.00 | 7.61% | 228,926 |
| Jul 14, 2026 | 7,750.00 | 7,900.00 | 7,280.00 | 7,620.00 | 7,620.00 | -4.39% | 319,375 |
| Jul 13, 2026 | 8,700.00 | 8,800.00 | 7,800.00 | 7,970.00 | 7,970.00 | -7.43% | 221,123 |
| Jul 10, 2026 | 8,040.00 | 8,750.00 | 8,040.00 | 8,610.00 | 8,610.00 | 7.49% | 203,722 |
| Jul 9, 2026 | 8,040.00 | 8,440.00 | 7,890.00 | 8,010.00 | 8,010.00 | -1.11% | 311,991 |
| Jul 8, 2026 | 8,400.00 | 8,770.00 | 8,000.00 | 8,100.00 | 8,100.00 | -5.59% | 282,683 |
| Jul 7, 2026 | 8,820.00 | 8,960.00 | 8,270.00 | 8,580.00 | 8,580.00 | -2.72% | 260,010 |
| Jul 6, 2026 | 8,960.00 | 9,130.00 | 8,540.00 | 8,820.00 | 8,820.00 | -1.56% | 174,043 |
| Jul 3, 2026 | 8,740.00 | 8,960.00 | 8,200.00 | 8,960.00 | 8,960.00 | 2.40% | 252,338 |
| Jul 2, 2026 | 9,460.00 | 9,480.00 | 8,520.00 | 8,750.00 | 8,750.00 | -7.51% | 296,506 |
| Jul 1, 2026 | 9,290.00 | 9,850.00 | 9,160.00 | 9,460.00 | 9,460.00 | 1.83% | 279,632 |
| Jun 30, 2026 | 9,230.00 | 9,520.00 | 9,040.00 | 9,290.00 | 9,290.00 | 0.65% | 152,981 |
| Jun 29, 2026 | 8,350.00 | 9,280.00 | 8,350.00 | 9,230.00 | 9,230.00 | 8.84% | 330,234 |
| Jun 26, 2026 | 9,120.00 | 9,170.00 | 8,290.00 | 8,480.00 | 8,480.00 | -7.73% | 572,058 |
| Jun 25, 2026 | 9,270.00 | 9,620.00 | 9,120.00 | 9,190.00 | 9,190.00 | -0.86% | 290,020 |
| Jun 24, 2026 | 9,190.00 | 9,650.00 | 9,050.00 | 9,270.00 | 9,270.00 | -0.43% | 349,751 |
| Jun 23, 2026 | 10,120.00 | 10,200.00 | 9,310.00 | 9,310.00 | 9,310.00 | -8.46% | 666,221 |
| Jun 22, 2026 | 10,000.00 | 10,500.00 | 9,900.00 | 10,170.00 | 10,170.00 | -1.83% | 387,953 |
| Jun 19, 2026 | 10,990.00 | 11,160.00 | 10,000.00 | 10,360.00 | 10,360.00 | -5.82% | 530,662 |
| Jun 18, 2026 | 11,340.00 | 11,380.00 | 10,950.00 | 11,000.00 | 11,000.00 | -3.59% | 272,624 |
| Jun 17, 2026 | 11,710.00 | 11,710.00 | 11,330.00 | 11,410.00 | 11,410.00 | -2.56% | 211,751 |
| Jun 16, 2026 | 11,850.00 | 12,070.00 | 11,520.00 | 11,710.00 | 11,710.00 | -0.51% | 275,912 |
| Jun 15, 2026 | 11,710.00 | 12,140.00 | 11,450.00 | 11,770.00 | 11,770.00 | 4.44% | 395,911 |
| Jun 12, 2026 | 11,250.00 | 11,650.00 | 11,130.00 | 11,270.00 | 11,270.00 | 2.64% | 357,751 |
| Jun 11, 2026 | 10,400.00 | 10,980.00 | 10,230.00 | 10,980.00 | 10,980.00 | 2.62% | 354,951 |
| Jun 10, 2026 | 11,420.00 | 11,570.00 | 10,470.00 | 10,700.00 | 10,700.00 | -7.68% | 530,858 |
| Jun 9, 2026 | 11,000.00 | 11,700.00 | 11,000.00 | 11,590.00 | 11,590.00 | 6.72% | 378,841 |
| Jun 8, 2026 | 10,820.00 | 11,500.00 | 10,720.00 | 10,860.00 | 10,860.00 | -9.80% | 623,962 |
| 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 |