DSC Investment (KOSDAQ:241520)
South Korea · Delayed Price · Currency is KRW 7,380.00
-390.00 (-5.02%)
At close: Jul 20, 2026
DSC Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |