DSC Investment (KOSDAQ:241520)
South Korea · Delayed Price · Currency is KRW 7,750.00
-130.00 (-1.65%)
At close: Sep 3, 2026
DSC Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 8,200.00 | 8,470.00 | 7,790.00 | 8,430.00 | 8,430.00 | 0.96% | 172,492 |
| Aug 24, 2026 | 8,610.00 | 9,130.00 | 8,000.00 | 8,350.00 | 8,350.00 | 6.51% | 554,170 |
| Aug 21, 2026 | 7,990.00 | 8,080.00 | 7,610.00 | 7,840.00 | 7,840.00 | -2.97% | 159,010 |
| Aug 20, 2026 | 8,030.00 | 8,340.00 | 8,010.00 | 8,080.00 | 8,080.00 | 1.64% | 85,357 |
| Aug 19, 2026 | 8,140.00 | 8,290.00 | 7,900.00 | 7,950.00 | 7,950.00 | -3.05% | 108,752 |
| Aug 18, 2026 | 8,600.00 | 8,630.00 | 8,140.00 | 8,200.00 | 8,200.00 | -3.64% | 127,773 |
| Aug 14, 2026 | 8,400.00 | 8,680.00 | 8,320.00 | 8,510.00 | 8,510.00 | 1.31% | 123,679 |
| Aug 13, 2026 | 8,480.00 | 8,820.00 | 8,390.00 | 8,400.00 | 8,400.00 | 1.45% | 249,812 |
| Aug 12, 2026 | 8,350.00 | 8,430.00 | 8,050.00 | 8,280.00 | 8,280.00 | -0.84% | 123,293 |
| 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 |