DS DANSUK CO., LTD. (KRX:017860)
South Korea · Delayed Price · Currency is KRW 19,060
-500 (-2.56%)
Last updated: Feb 25, 2026, 3:19 PM KST
DS DANSUK CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 18,240.00 | 18,330.00 | 18,030.00 | 18,170.00 | 18,170.00 | -0.55% | 62,173 |
| Dec 29, 2025 | 18,500.00 | 18,570.00 | 18,200.00 | 18,270.00 | 18,270.00 | -0.79% | 69,441 |
| Dec 26, 2025 | 18,693.07 | 18,801.98 | 18,366.34 | 18,415.84 | 18,405.94 | -1.43% | 66,929 |
| Dec 24, 2025 | 18,881.19 | 18,990.10 | 18,653.47 | 18,683.17 | 18,673.12 | -0.79% | 31,290 |
| Dec 23, 2025 | 19,108.91 | 19,277.23 | 18,801.98 | 18,831.68 | 18,821.56 | -1.45% | 29,206 |
| Dec 22, 2025 | 19,099.01 | 19,297.03 | 19,000.00 | 19,108.91 | 19,098.64 | 0.05% | 30,686 |
| Dec 19, 2025 | 18,554.46 | 19,257.43 | 18,415.84 | 19,099.01 | 19,088.74 | 3.21% | 66,993 |
| Dec 18, 2025 | 18,633.66 | 18,801.98 | 18,465.35 | 18,504.95 | 18,495.00 | -1.94% | 72,857 |
| Dec 17, 2025 | 18,970.30 | 19,326.73 | 18,792.08 | 18,871.29 | 18,861.14 | 0.16% | 52,231 |
| Dec 16, 2025 | 19,287.13 | 19,336.63 | 18,762.38 | 18,841.58 | 18,831.45 | -2.56% | 67,025 |
| Dec 15, 2025 | 18,990.10 | 19,495.05 | 18,811.88 | 19,336.63 | 19,326.24 | 1.35% | 58,808 |
| Dec 12, 2025 | 18,891.09 | 19,128.71 | 18,891.09 | 19,079.21 | 19,068.95 | 0.78% | 40,889 |
| Dec 11, 2025 | 19,009.90 | 19,207.92 | 18,910.89 | 18,930.69 | 18,920.52 | -0.21% | 28,899 |
| Dec 10, 2025 | 19,158.42 | 19,306.93 | 18,960.40 | 18,970.30 | 18,960.10 | -1.29% | 41,966 |