DS DANSUK CO., LTD. (KRX:017860)
South Korea · Delayed Price · Currency is KRW 19,370
-630 (-3.15%)
Last updated: Nov 5, 2025, 10:46 AM KST
DS DANSUK CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 20,000.00 | 20,000.00 | 19,020.00 | 19,520.00 | 19,520.00 | -2.40% | 158,128 |
| 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 |
| Oct 10, 2025 | 20,200.00 | 20,450.00 | 19,690.00 | 19,870.00 | 19,870.00 | -2.12% | 164,168 |
| Oct 2, 2025 | 20,250.00 | 20,600.00 | 20,200.00 | 20,300.00 | 20,300.00 | 0.74% | 48,863 |
| Oct 1, 2025 | 20,600.00 | 20,650.00 | 20,050.00 | 20,150.00 | 20,150.00 | -1.23% | 65,474 |
| Sep 30, 2025 | 20,700.00 | 21,000.00 | 20,350.00 | 20,400.00 | 20,400.00 | -1.92% | 32,643 |
| Sep 29, 2025 | 20,500.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,800.00 | 2.21% | 43,905 |
| Sep 26, 2025 | 20,850.00 | 21,000.00 | 20,150.00 | 20,350.00 | 20,350.00 | -3.55% | 108,348 |
| Sep 25, 2025 | 20,750.00 | 21,200.00 | 20,750.00 | 21,100.00 | 21,100.00 | 0.96% | 46,405 |
| Sep 24, 2025 | 21,450.00 | 21,600.00 | 20,850.00 | 20,900.00 | 20,900.00 | -3.02% | 98,726 |
| Sep 23, 2025 | 21,850.00 | 22,100.00 | 21,450.00 | 21,550.00 | 21,550.00 | -2.05% | 53,778 |
| Sep 22, 2025 | 22,200.00 | 22,200.00 | 21,700.00 | 22,000.00 | 22,000.00 | -1.12% | 67,046 |
| Sep 19, 2025 | 22,850.00 | 23,250.00 | 22,050.00 | 22,250.00 | 22,250.00 | -1.33% | 147,707 |
| Sep 18, 2025 | 21,850.00 | 22,800.00 | 21,700.00 | 22,550.00 | 22,550.00 | 3.68% | 128,038 |
| Sep 17, 2025 | 21,850.00 | 21,950.00 | 21,450.00 | 21,750.00 | 21,750.00 | - | 50,551 |
| Sep 16, 2025 | 21,800.00 | 22,000.00 | 21,650.00 | 21,750.00 | 21,750.00 | -0.23% | 40,981 |
| Sep 15, 2025 | 22,000.00 | 22,200.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.23% | 68,135 |
| Sep 12, 2025 | 21,850.00 | 22,200.00 | 21,450.00 | 21,850.00 | 21,850.00 | 0.23% | 179,973 |
| Sep 11, 2025 | 22,000.00 | 22,200.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.68% | 66,783 |
| Sep 10, 2025 | 21,750.00 | 22,750.00 | 21,600.00 | 21,950.00 | 21,950.00 | 0.92% | 176,945 |
| Sep 9, 2025 | 21,700.00 | 21,900.00 | 21,350.00 | 21,750.00 | 21,750.00 | 1.40% | 80,646 |
| Sep 8, 2025 | 20,850.00 | 21,700.00 | 20,800.00 | 21,450.00 | 21,450.00 | 3.62% | 89,765 |
| Sep 5, 2025 | 20,900.00 | 21,150.00 | 20,650.00 | 20,700.00 | 20,700.00 | 0.24% | 39,480 |
| Sep 4, 2025 | 20,550.00 | 21,000.00 | 20,350.00 | 20,650.00 | 20,650.00 | 1.72% | 62,982 |
| Sep 3, 2025 | 20,300.00 | 20,350.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.25% | 53,658 |
| Sep 2, 2025 | 20,200.00 | 20,550.00 | 20,150.00 | 20,350.00 | 20,350.00 | 0.25% | 54,401 |
| Sep 1, 2025 | 20,400.00 | 20,800.00 | 20,150.00 | 20,300.00 | 20,300.00 | -2.40% | 77,734 |
| Aug 29, 2025 | 21,450.00 | 21,550.00 | 20,700.00 | 20,800.00 | 20,800.00 | -2.80% | 130,056 |
| Aug 28, 2025 | 21,300.00 | 21,600.00 | 21,050.00 | 21,400.00 | 21,400.00 | -0.23% | 68,956 |
| Aug 27, 2025 | 21,850.00 | 21,950.00 | 21,300.00 | 21,450.00 | 21,450.00 | -1.38% | 75,960 |
| Aug 26, 2025 | 22,000.00 | 22,250.00 | 21,700.00 | 21,750.00 | 21,750.00 | -1.81% | 49,236 |
| Aug 25, 2025 | 22,200.00 | 22,450.00 | 21,950.00 | 22,150.00 | 22,150.00 | 0.45% | 62,130 |
| Aug 22, 2025 | 21,950.00 | 22,400.00 | 21,900.00 | 22,050.00 | 22,050.00 | 0.23% | 51,000 |
| Aug 21, 2025 | 22,500.00 | 22,650.00 | 21,950.00 | 22,000.00 | 22,000.00 | -1.79% | 103,221 |