DS DANSUK CO., LTD. (KRX:017860)
South Korea · Delayed Price · Currency is KRW 18,720
-340 (-1.78%)
Last updated: Dec 18, 2025, 9:00 AM KST
DS DANSUK CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18,740.00 | 19,450.00 | 18,600.00 | 19,290.00 | 19,290.00 | 3.21% | 66,330 |
| Dec 18, 2025 | 18,820.00 | 18,990.00 | 18,650.00 | 18,690.00 | 18,690.00 | -1.94% | 72,133 |
| Dec 17, 2025 | 19,160.00 | 19,520.00 | 18,980.00 | 19,060.00 | 19,060.00 | 0.16% | 51,714 |
| Dec 16, 2025 | 19,480.00 | 19,530.00 | 18,950.00 | 19,030.00 | 19,030.00 | -2.56% | 66,362 |
| Dec 15, 2025 | 19,180.00 | 19,690.00 | 19,000.00 | 19,530.00 | 19,530.00 | 1.35% | 58,226 |
| Dec 12, 2025 | 19,080.00 | 19,320.00 | 19,080.00 | 19,270.00 | 19,270.00 | 0.78% | 40,475 |
| Dec 11, 2025 | 19,200.00 | 19,400.00 | 19,100.00 | 19,120.00 | 19,120.00 | -0.21% | 28,613 |
| Dec 10, 2025 | 19,350.00 | 19,500.00 | 19,150.00 | 19,160.00 | 19,160.00 | -1.29% | 41,551 |
| Dec 9, 2025 | 19,770.00 | 19,890.00 | 19,390.00 | 19,410.00 | 19,410.00 | -1.47% | 41,707 |
| Dec 8, 2025 | 19,560.00 | 19,860.00 | 19,540.00 | 19,700.00 | 19,700.00 | 0.51% | 56,974 |
| Dec 5, 2025 | 19,600.00 | 19,800.00 | 19,470.00 | 19,600.00 | 19,600.00 | - | 35,042 |
| Dec 4, 2025 | 19,940.00 | 19,940.00 | 19,550.00 | 19,600.00 | 19,600.00 | -1.21% | 38,923 |
| Dec 3, 2025 | 19,990.00 | 20,100.00 | 19,770.00 | 19,840.00 | 19,840.00 | -0.25% | 30,024 |
| Dec 2, 2025 | 19,850.00 | 20,100.00 | 19,650.00 | 19,890.00 | 19,890.00 | 0.35% | 29,890 |
| Dec 1, 2025 | 19,700.00 | 20,100.00 | 19,660.00 | 19,820.00 | 19,820.00 | 1.80% | 74,236 |
| Nov 28, 2025 | 19,490.00 | 19,530.00 | 19,260.00 | 19,470.00 | 19,470.00 | 0.62% | 30,753 |
| Nov 27, 2025 | 19,510.00 | 19,840.00 | 19,350.00 | 19,350.00 | 19,350.00 | -1.07% | 34,331 |
| Nov 26, 2025 | 18,710.00 | 19,570.00 | 18,710.00 | 19,560.00 | 19,560.00 | 4.60% | 82,726 |
| Nov 25, 2025 | 18,800.00 | 19,030.00 | 18,570.00 | 18,700.00 | 18,700.00 | -0.16% | 49,492 |
| Nov 24, 2025 | 19,250.00 | 19,250.00 | 18,670.00 | 18,730.00 | 18,730.00 | -1.06% | 37,596 |
| Nov 21, 2025 | 19,020.00 | 19,210.00 | 18,840.00 | 18,930.00 | 18,930.00 | -3.37% | 57,077 |
| Nov 20, 2025 | 18,800.00 | 19,710.00 | 18,800.00 | 19,590.00 | 19,590.00 | 4.70% | 86,727 |
| Nov 19, 2025 | 18,650.00 | 18,980.00 | 18,440.00 | 18,710.00 | 18,710.00 | 0.32% | 68,182 |
| Nov 18, 2025 | 18,970.00 | 19,360.00 | 18,610.00 | 18,650.00 | 18,650.00 | -3.72% | 113,234 |
| Nov 17, 2025 | 19,910.00 | 19,910.00 | 19,360.00 | 19,370.00 | 19,370.00 | -2.42% | 55,598 |
| Nov 14, 2025 | 19,890.00 | 20,100.00 | 19,650.00 | 19,850.00 | 19,850.00 | -1.98% | 59,252 |
| Nov 13, 2025 | 20,000.00 | 20,350.00 | 19,890.00 | 20,250.00 | 20,250.00 | 0.75% | 45,484 |
| Nov 12, 2025 | 19,750.00 | 20,250.00 | 19,690.00 | 20,100.00 | 20,100.00 | 2.03% | 48,937 |
| Nov 11, 2025 | 19,970.00 | 20,200.00 | 19,490.00 | 19,700.00 | 19,700.00 | 0.51% | 64,068 |
| Nov 10, 2025 | 19,190.00 | 19,600.00 | 18,940.00 | 19,600.00 | 19,600.00 | 3.70% | 63,408 |
| Nov 7, 2025 | 19,130.00 | 19,250.00 | 18,710.00 | 18,900.00 | 18,900.00 | -2.78% | 152,658 |
| Nov 6, 2025 | 19,840.00 | 19,890.00 | 19,250.00 | 19,440.00 | 19,440.00 | -0.41% | 69,809 |
| Nov 5, 2025 | 20,000.00 | 20,000.00 | 19,020.00 | 19,520.00 | 19,520.00 | -2.40% | 158,140 |
| Nov 4, 2025 | 20,100.00 | 20,400.00 | 19,970.00 | 20,000.00 | 20,000.00 | -0.50% | 102,520 |
| Nov 3, 2025 | 20,300.00 | 20,500.00 | 19,910.00 | 20,100.00 | 20,100.00 | -0.50% | 119,370 |
| Oct 31, 2025 | 20,500.00 | 20,600.00 | 20,100.00 | 20,200.00 | 20,200.00 | -1.70% | 111,565 |
| Oct 30, 2025 | 21,500.00 | 21,600.00 | 20,450.00 | 20,550.00 | 20,550.00 | -4.64% | 109,112 |
| Oct 29, 2025 | 22,100.00 | 22,250.00 | 21,400.00 | 21,550.00 | 21,550.00 | -2.49% | 104,650 |
| Oct 28, 2025 | 22,250.00 | 22,400.00 | 21,800.00 | 22,100.00 | 22,100.00 | -0.45% | 63,575 |
| Oct 27, 2025 | 22,700.00 | 22,900.00 | 22,100.00 | 22,200.00 | 22,200.00 | -0.89% | 86,899 |
| Oct 24, 2025 | 21,550.00 | 22,550.00 | 21,550.00 | 22,400.00 | 22,400.00 | 4.43% | 139,239 |
| Oct 23, 2025 | 21,900.00 | 22,000.00 | 21,400.00 | 21,450.00 | 21,450.00 | -3.38% | 65,365 |
| Oct 22, 2025 | 21,950.00 | 22,350.00 | 21,500.00 | 22,200.00 | 22,200.00 | 1.83% | 70,853 |
| Oct 21, 2025 | 22,150.00 | 22,650.00 | 21,750.00 | 21,800.00 | 21,800.00 | -1.36% | 121,937 |
| Oct 20, 2025 | 22,400.00 | 22,400.00 | 21,550.00 | 22,100.00 | 22,100.00 | -1.34% | 124,071 |
| Oct 17, 2025 | 21,700.00 | 23,250.00 | 21,400.00 | 22,400.00 | 22,400.00 | 2.75% | 310,973 |
| Oct 16, 2025 | 21,100.00 | 21,900.00 | 21,100.00 | 21,800.00 | 21,800.00 | 3.56% | 106,428 |
| Oct 15, 2025 | 20,850.00 | 21,200.00 | 20,650.00 | 21,050.00 | 21,050.00 | 2.43% | 54,055 |
| Oct 14, 2025 | 20,550.00 | 21,150.00 | 20,200.00 | 20,550.00 | 20,550.00 | -0.24% | 68,104 |
| Oct 13, 2025 | 19,540.00 | 20,700.00 | 19,430.00 | 20,600.00 | 20,600.00 | 3.67% | 93,243 |