DS DANSUK CO., LTD. (KRX:017860)
South Korea · Delayed Price · Currency is KRW 19,300
-530 (-2.67%)
At close: Mar 18, 2026
DS DANSUK CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 19,820.00 | 19,880.00 | 19,220.00 | 19,350.00 | 19,350.00 | -2.42% | 169,614 |
| Mar 17, 2026 | 19,500.00 | 19,990.00 | 19,190.00 | 19,830.00 | 19,830.00 | 2.16% | 195,205 |
| Mar 16, 2026 | 20,500.00 | 20,650.00 | 19,360.00 | 19,410.00 | 19,410.00 | -5.78% | 277,651 |
| Mar 13, 2026 | 21,750.00 | 21,850.00 | 20,450.00 | 20,600.00 | 20,600.00 | -2.37% | 488,140 |
| Mar 12, 2026 | 21,200.00 | 22,000.00 | 20,400.00 | 21,100.00 | 21,100.00 | 8.04% | 1,382,369 |
| Mar 11, 2026 | 19,470.00 | 20,100.00 | 19,150.00 | 19,530.00 | 19,530.00 | -2.59% | 587,231 |
| Mar 10, 2026 | 19,250.00 | 21,700.00 | 18,600.00 | 20,050.00 | 20,050.00 | 4.21% | 1,877,843 |
| Mar 9, 2026 | 20,000.00 | 21,550.00 | 18,550.00 | 19,240.00 | 19,240.00 | 10.77% | 1,281,758 |
| Mar 6, 2026 | 16,820.00 | 17,680.00 | 16,800.00 | 17,370.00 | 17,370.00 | 1.16% | 69,442 |
| Mar 5, 2026 | 16,320.00 | 17,290.00 | 16,320.00 | 17,170.00 | 17,170.00 | 9.99% | 120,833 |
| Mar 4, 2026 | 17,510.00 | 17,590.00 | 15,490.00 | 15,610.00 | 15,610.00 | -13.28% | 226,281 |
| Mar 3, 2026 | 19,370.00 | 19,490.00 | 17,940.00 | 18,000.00 | 18,000.00 | -5.91% | 169,084 |
| Feb 27, 2026 | 19,530.00 | 19,640.00 | 19,110.00 | 19,130.00 | 19,130.00 | -4.11% | 131,037 |
| Feb 26, 2026 | 20,000.00 | 21,000.00 | 19,760.00 | 19,950.00 | 19,950.00 | 4.67% | 326,340 |
| Feb 25, 2026 | 19,510.00 | 19,570.00 | 19,020.00 | 19,060.00 | 19,060.00 | -2.56% | 96,128 |
| Feb 24, 2026 | 19,010.00 | 19,690.00 | 18,850.00 | 19,560.00 | 19,560.00 | 4.49% | 178,278 |
| Feb 23, 2026 | 19,300.00 | 19,470.00 | 18,670.00 | 18,720.00 | 18,720.00 | -3.21% | 109,249 |
| Feb 20, 2026 | 19,100.00 | 19,650.00 | 19,090.00 | 19,340.00 | 19,340.00 | 2.27% | 123,117 |
| Feb 19, 2026 | 18,890.00 | 18,970.00 | 18,600.00 | 18,910.00 | 18,910.00 | 0.42% | 86,598 |
| Feb 13, 2026 | 19,080.00 | 19,080.00 | 18,690.00 | 18,830.00 | 18,830.00 | -1.72% | 56,103 |
| Feb 12, 2026 | 19,350.00 | 19,450.00 | 18,100.00 | 19,160.00 | 19,160.00 | -0.73% | 55,939 |
| Feb 11, 2026 | 19,460.00 | 19,500.00 | 19,220.00 | 19,300.00 | 19,300.00 | -0.82% | 44,971 |
| Feb 10, 2026 | 19,280.00 | 19,520.00 | 19,150.00 | 19,460.00 | 19,460.00 | 1.41% | 67,343 |
| Feb 9, 2026 | 18,970.00 | 19,230.00 | 18,930.00 | 19,190.00 | 19,190.00 | 2.35% | 55,229 |
| Feb 6, 2026 | 18,910.00 | 18,980.00 | 18,000.00 | 18,750.00 | 18,750.00 | -1.83% | 88,121 |
| Feb 5, 2026 | 19,290.00 | 19,590.00 | 19,080.00 | 19,100.00 | 19,100.00 | -2.70% | 79,436 |
| Feb 4, 2026 | 18,970.00 | 19,630.00 | 18,850.00 | 19,630.00 | 19,630.00 | 3.21% | 81,837 |
| Feb 3, 2026 | 18,800.00 | 19,060.00 | 18,550.00 | 19,020.00 | 19,020.00 | 2.31% | 83,179 |
| Feb 2, 2026 | 19,140.00 | 19,470.00 | 18,560.00 | 18,590.00 | 18,590.00 | -5.06% | 115,480 |
| Jan 30, 2026 | 20,150.00 | 20,200.00 | 19,360.00 | 19,580.00 | 19,580.00 | -3.07% | 128,037 |
| Jan 29, 2026 | 19,980.00 | 20,450.00 | 19,410.00 | 20,200.00 | 20,200.00 | 2.28% | 179,175 |
| Jan 28, 2026 | 19,620.00 | 19,880.00 | 19,370.00 | 19,750.00 | 19,750.00 | 1.28% | 116,056 |
| Jan 27, 2026 | 19,850.00 | 20,200.00 | 19,390.00 | 19,500.00 | 19,500.00 | -0.61% | 138,483 |
| Jan 26, 2026 | 19,120.00 | 19,660.00 | 19,000.00 | 19,620.00 | 19,620.00 | 2.67% | 156,383 |
| Jan 23, 2026 | 19,440.00 | 19,450.00 | 18,760.00 | 19,110.00 | 19,110.00 | -0.26% | 98,513 |
| Jan 22, 2026 | 18,670.00 | 19,450.00 | 18,670.00 | 19,160.00 | 19,160.00 | 3.74% | 161,246 |
| Jan 21, 2026 | 18,790.00 | 19,010.00 | 18,230.00 | 18,470.00 | 18,470.00 | -4.55% | 115,714 |
| Jan 20, 2026 | 18,380.00 | 19,470.00 | 18,320.00 | 19,350.00 | 19,350.00 | 4.88% | 257,940 |
| Jan 19, 2026 | 18,310.00 | 18,540.00 | 17,860.00 | 18,450.00 | 18,450.00 | 1.10% | 110,103 |
| Jan 16, 2026 | 18,640.00 | 18,800.00 | 18,230.00 | 18,250.00 | 18,250.00 | -2.09% | 72,879 |
| Jan 15, 2026 | 18,340.00 | 18,800.00 | 18,160.00 | 18,640.00 | 18,640.00 | 2.19% | 112,484 |
| Jan 14, 2026 | 18,850.00 | 18,860.00 | 18,210.00 | 18,240.00 | 18,240.00 | -2.67% | 123,241 |
| Jan 13, 2026 | 18,990.00 | 19,260.00 | 18,580.00 | 18,740.00 | 18,740.00 | -2.70% | 202,200 |
| Jan 12, 2026 | 20,050.00 | 20,400.00 | 19,150.00 | 19,260.00 | 19,260.00 | 11.98% | 1,081,359 |
| Jan 9, 2026 | 17,300.00 | 17,470.00 | 17,180.00 | 17,200.00 | 17,200.00 | -0.58% | 48,759 |
| Jan 8, 2026 | 17,910.00 | 17,910.00 | 17,250.00 | 17,300.00 | 17,300.00 | -3.41% | 115,534 |
| Jan 7, 2026 | 18,290.00 | 18,290.00 | 17,750.00 | 17,910.00 | 17,910.00 | -1.65% | 100,672 |
| Jan 6, 2026 | 18,250.00 | 18,390.00 | 18,160.00 | 18,210.00 | 18,210.00 | -0.33% | 50,645 |
| Jan 5, 2026 | 18,150.00 | 18,370.00 | 18,150.00 | 18,270.00 | 18,270.00 | 0.44% | 60,304 |
| Jan 2, 2026 | 17,970.00 | 18,350.00 | 17,970.00 | 18,190.00 | 18,190.00 | 0.11% | 47,515 |