DS DANSUK CO., LTD. (KRX:017860)
South Korea · Delayed Price · Currency is KRW 20,700
+50 (0.24%)
At close: Sep 5, 2025
DS DANSUK CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20,850.00 | 21,650.00 | 20,800.00 | 21,450.00 | - | 3.62% | 89,765 |
| Sep 5, 2025 | 20,900.00 | 21,150.00 | 20,650.00 | 20,700.00 | - | 0.24% | 39,480 |
| Sep 4, 2025 | 20,550.00 | 21,000.00 | 20,350.00 | 20,650.00 | - | 1.72% | 62,982 |
| Sep 3, 2025 | 20,300.00 | 20,350.00 | 20,100.00 | 20,300.00 | - | -0.25% | 53,658 |
| Sep 2, 2025 | 20,200.00 | 20,550.00 | 20,150.00 | 20,350.00 | - | 0.25% | 54,401 |
| Sep 1, 2025 | 20,400.00 | 20,800.00 | 20,150.00 | 20,300.00 | - | -2.40% | 77,734 |
| Aug 29, 2025 | 21,450.00 | 21,550.00 | 20,700.00 | 20,800.00 | - | -2.80% | 130,056 |
| Aug 28, 2025 | 21,300.00 | 21,600.00 | 21,050.00 | 21,400.00 | - | -0.23% | 68,956 |
| Aug 27, 2025 | 21,850.00 | 21,950.00 | 21,300.00 | 21,450.00 | - | -1.38% | 75,960 |
| Aug 26, 2025 | 22,000.00 | 22,250.00 | 21,700.00 | 21,750.00 | - | -1.81% | 49,236 |
| Aug 25, 2025 | 22,200.00 | 22,450.00 | 21,950.00 | 22,150.00 | - | 0.45% | 62,130 |
| Aug 22, 2025 | 21,950.00 | 22,400.00 | 21,900.00 | 22,050.00 | - | 0.23% | 51,000 |
| Aug 21, 2025 | 22,500.00 | 22,650.00 | 21,950.00 | 22,000.00 | - | -1.79% | 103,221 |
| Aug 20, 2025 | 22,900.00 | 23,250.00 | 21,950.00 | 22,400.00 | - | -4.07% | 242,602 |
| Aug 19, 2025 | 23,900.00 | 23,950.00 | 23,250.00 | 23,350.00 | - | -1.89% | 59,774 |
| Aug 18, 2025 | 24,400.00 | 24,400.00 | 23,700.00 | 23,800.00 | - | -2.46% | 67,910 |
| Aug 14, 2025 | 24,450.00 | 24,800.00 | 24,000.00 | 24,400.00 | - | 0.21% | 59,184 |
| Aug 13, 2025 | 24,600.00 | 24,700.00 | 24,150.00 | 24,350.00 | - | 0.62% | 53,834 |
| Aug 12, 2025 | 24,900.00 | 25,000.00 | 24,100.00 | 24,200.00 | - | -2.81% | 71,346 |
| Aug 11, 2025 | 25,000.00 | 25,450.00 | 24,800.00 | 24,900.00 | - | 1.22% | 92,409 |
| Aug 8, 2025 | 24,700.00 | 25,050.00 | 24,500.00 | 24,600.00 | - | -1.01% | 51,278 |
| Aug 7, 2025 | 25,000.00 | 25,100.00 | 24,750.00 | 24,850.00 | - | - | 38,849 |
| Aug 6, 2025 | 24,150.00 | 25,500.00 | 24,150.00 | 24,850.00 | - | 2.47% | 100,341 |
| Aug 5, 2025 | 23,800.00 | 25,300.00 | 23,800.00 | 24,250.00 | - | 2.75% | 126,311 |
| Aug 4, 2025 | 23,900.00 | 24,300.00 | 23,400.00 | 23,600.00 | - | -1.26% | 135,179 |
| Aug 1, 2025 | 26,450.00 | 26,500.00 | 23,850.00 | 23,900.00 | - | -9.47% | 248,949 |
| Jul 31, 2025 | 26,850.00 | 27,250.00 | 26,300.00 | 26,400.00 | - | -0.56% | 114,548 |
| Jul 30, 2025 | 26,700.00 | 26,950.00 | 26,400.00 | 26,550.00 | - | -0.38% | 92,594 |
| Jul 29, 2025 | 27,550.00 | 27,550.00 | 26,350.00 | 26,650.00 | - | -2.91% | 128,769 |
| Jul 28, 2025 | 27,150.00 | 28,400.00 | 27,000.00 | 27,450.00 | - | 3.20% | 273,454 |
| Jul 25, 2025 | 26,500.00 | 27,250.00 | 26,150.00 | 26,600.00 | - | 0.76% | 70,286 |
| Jul 24, 2025 | 27,050.00 | 27,350.00 | 26,400.00 | 26,400.00 | - | -1.49% | 88,877 |
| Jul 23, 2025 | 26,950.00 | 27,150.00 | 26,150.00 | 26,800.00 | - | -0.19% | 76,598 |
| Jul 22, 2025 | 27,750.00 | 27,750.00 | 26,750.00 | 26,850.00 | - | -3.07% | 93,982 |
| Jul 21, 2025 | 27,250.00 | 27,800.00 | 27,200.00 | 27,700.00 | - | 1.28% | 89,118 |
| Jul 18, 2025 | 27,150.00 | 27,550.00 | 26,900.00 | 27,350.00 | - | 0.55% | 71,587 |
| Jul 17, 2025 | 27,350.00 | 27,350.00 | 26,600.00 | 27,200.00 | - | 0.18% | 73,234 |
| Jul 16, 2025 | 28,000.00 | 28,000.00 | 27,050.00 | 27,150.00 | - | -2.69% | 99,910 |
| Jul 15, 2025 | 28,200.00 | 28,250.00 | 27,650.00 | 27,900.00 | - | -0.53% | 106,353 |
| Jul 14, 2025 | 27,900.00 | 28,100.00 | 27,550.00 | 28,050.00 | - | 1.45% | 133,366 |
| Jul 11, 2025 | 27,600.00 | 28,300.00 | 27,500.00 | 27,650.00 | - | 1.10% | 154,554 |
| Jul 10, 2025 | 27,700.00 | 27,700.00 | 27,250.00 | 27,350.00 | - | -0.55% | 66,695 |
| Jul 9, 2025 | 27,250.00 | 27,600.00 | 27,000.00 | 27,500.00 | - | 0.92% | 83,436 |
| Jul 8, 2025 | 25,950.00 | 27,450.00 | 25,950.00 | 27,250.00 | - | 4.01% | 148,325 |
| Jul 7, 2025 | 26,750.00 | 27,200.00 | 26,200.00 | 26,200.00 | - | -1.69% | 102,650 |
| Jul 4, 2025 | 27,400.00 | 27,500.00 | 26,550.00 | 26,650.00 | - | -3.62% | 157,049 |
| Jul 3, 2025 | 26,400.00 | 28,000.00 | 26,150.00 | 27,650.00 | - | 8.22% | 550,489 |
| Jul 2, 2025 | 25,400.00 | 25,700.00 | 24,800.00 | 25,550.00 | - | 1.19% | 92,956 |
| Jul 1, 2025 | 25,200.00 | 25,600.00 | 25,200.00 | 25,250.00 | - | 0.20% | 103,201 |
| Jun 30, 2025 | 25,400.00 | 25,700.00 | 25,150.00 | 25,200.00 | - | -0.79% | 62,005 |