DS DANSUK CO., LTD. (KRX:017860)
South Korea · Delayed Price · Currency is KRW 14,100
-1,150 (-7.54%)
At close: Jun 8, 2026
DS DANSUK CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 14,020.00 | 14,650.00 | 14,020.00 | 14,490.00 | - | -4.98% | 1,459,237 |
| Jun 5, 2026 | 15,660.00 | 15,860.00 | 15,070.00 | 15,250.00 | 15,250.00 | -4.09% | 89,198 |
| Jun 4, 2026 | 15,600.00 | 16,380.00 | 15,600.00 | 15,900.00 | 15,900.00 | -0.81% | 73,406 |
| Jun 2, 2026 | 16,500.00 | 16,800.00 | 15,960.00 | 16,030.00 | 16,030.00 | -5.43% | 117,387 |
| Jun 1, 2026 | 17,860.00 | 17,860.00 | 16,850.00 | 16,950.00 | 16,950.00 | -5.73% | 118,667 |
| May 29, 2026 | 18,830.00 | 18,950.00 | 17,860.00 | 17,980.00 | 17,980.00 | -5.32% | 135,682 |
| May 28, 2026 | 19,430.00 | 19,630.00 | 18,500.00 | 18,990.00 | 18,990.00 | 3.54% | 168,238 |
| May 27, 2026 | 19,030.00 | 19,060.00 | 18,100.00 | 18,340.00 | 18,340.00 | -5.17% | 176,807 |
| May 26, 2026 | 18,140.00 | 19,660.00 | 17,800.00 | 19,340.00 | 19,340.00 | 8.17% | 308,400 |
| May 22, 2026 | 17,260.00 | 18,090.00 | 17,250.00 | 17,880.00 | 17,880.00 | 5.86% | 141,772 |
| May 21, 2026 | 17,940.00 | 18,680.00 | 16,590.00 | 16,890.00 | 16,890.00 | -4.31% | 302,530 |
| May 20, 2026 | 18,200.00 | 18,490.00 | 17,560.00 | 17,650.00 | 17,650.00 | -3.55% | 107,781 |
| May 19, 2026 | 18,600.00 | 18,990.00 | 17,910.00 | 18,300.00 | 18,300.00 | -2.71% | 116,864 |
| May 18, 2026 | 18,760.00 | 19,240.00 | 18,260.00 | 18,810.00 | 18,810.00 | -0.32% | 93,398 |
| May 15, 2026 | 20,200.00 | 20,500.00 | 18,770.00 | 18,870.00 | 18,870.00 | -4.84% | 215,137 |
| May 14, 2026 | 20,500.00 | 20,550.00 | 19,610.00 | 19,830.00 | 19,830.00 | -2.32% | 195,459 |
| May 13, 2026 | 20,750.00 | 21,100.00 | 20,200.00 | 20,300.00 | 20,300.00 | -2.17% | 124,271 |
| May 12, 2026 | 21,650.00 | 21,850.00 | 20,250.00 | 20,750.00 | 20,750.00 | -3.71% | 304,872 |
| May 11, 2026 | 22,350.00 | 22,600.00 | 21,350.00 | 21,550.00 | 21,550.00 | -3.15% | 230,096 |
| May 8, 2026 | 23,300.00 | 23,350.00 | 22,000.00 | 22,250.00 | 22,250.00 | -3.47% | 240,208 |
| May 7, 2026 | 24,150.00 | 24,200.00 | 22,850.00 | 23,050.00 | 23,050.00 | -7.24% | 360,573 |
| May 6, 2026 | 24,350.00 | 26,050.00 | 23,650.00 | 24,850.00 | 24,850.00 | 3.97% | 795,625 |
| May 4, 2026 | 24,000.00 | 24,550.00 | 23,350.00 | 23,900.00 | 23,900.00 | -0.42% | 248,388 |
| Apr 30, 2026 | 24,450.00 | 24,650.00 | 23,500.00 | 24,000.00 | 24,000.00 | -1.03% | 336,691 |
| Apr 29, 2026 | 23,650.00 | 24,500.00 | 23,150.00 | 24,250.00 | 24,250.00 | 2.32% | 430,274 |
| Apr 28, 2026 | 24,950.00 | 25,000.00 | 23,450.00 | 23,700.00 | 23,700.00 | -4.82% | 522,457 |
| Apr 27, 2026 | 25,350.00 | 25,500.00 | 24,500.00 | 24,900.00 | 24,900.00 | -3.30% | 478,281 |
| Apr 24, 2026 | 26,200.00 | 26,300.00 | 25,000.00 | 25,750.00 | 25,750.00 | 0.98% | 968,463 |
| Apr 23, 2026 | 26,150.00 | 26,450.00 | 24,600.00 | 25,500.00 | 25,500.00 | -2.86% | 1,803,168 |
| Apr 22, 2026 | 21,000.00 | 26,250.00 | 20,550.00 | 26,250.00 | 26,250.00 | 29.95% | 5,748,767 |
| Apr 21, 2026 | 20,200.00 | 20,400.00 | 19,920.00 | 20,200.00 | 20,200.00 | -0.25% | 141,492 |
| Apr 20, 2026 | 20,300.00 | 20,700.00 | 19,970.00 | 20,250.00 | 20,250.00 | 3.37% | 389,233 |
| Apr 17, 2026 | 19,930.00 | 19,930.00 | 19,540.00 | 19,590.00 | 19,590.00 | -1.31% | 106,885 |
| Apr 16, 2026 | 19,800.00 | 20,150.00 | 19,670.00 | 19,850.00 | 19,850.00 | 2.37% | 422,135 |
| Apr 15, 2026 | 19,050.00 | 19,400.00 | 18,930.00 | 19,390.00 | 19,390.00 | 1.52% | 173,751 |
| Apr 14, 2026 | 19,170.00 | 19,180.00 | 18,830.00 | 19,100.00 | 19,100.00 | -0.62% | 112,243 |
| Apr 13, 2026 | 19,400.00 | 19,500.00 | 19,070.00 | 19,220.00 | 19,220.00 | 1.48% | 130,708 |
| Apr 10, 2026 | 19,030.00 | 19,100.00 | 18,850.00 | 18,940.00 | 18,940.00 | -0.21% | 70,832 |
| Apr 9, 2026 | 19,230.00 | 19,400.00 | 18,960.00 | 18,980.00 | 18,980.00 | 0.96% | 152,515 |
| Apr 8, 2026 | 18,850.00 | 19,350.00 | 18,630.00 | 18,800.00 | 18,800.00 | -2.34% | 175,071 |
| Apr 7, 2026 | 19,660.00 | 20,100.00 | 19,200.00 | 19,250.00 | 19,250.00 | -3.17% | 199,503 |
| Apr 6, 2026 | 20,600.00 | 20,950.00 | 19,710.00 | 19,880.00 | 19,880.00 | -0.60% | 315,529 |
| Apr 3, 2026 | 19,280.00 | 20,250.00 | 19,010.00 | 20,000.00 | 20,000.00 | 3.15% | 415,408 |
| Apr 2, 2026 | 19,160.00 | 19,900.00 | 18,780.00 | 19,390.00 | 19,390.00 | 1.62% | 425,839 |
| Apr 1, 2026 | 19,320.00 | 19,420.00 | 18,520.00 | 19,080.00 | 19,080.00 | -1.70% | 236,822 |
| Mar 31, 2026 | 20,200.00 | 20,850.00 | 19,290.00 | 19,410.00 | 19,410.00 | -4.38% | 327,164 |
| Mar 30, 2026 | 20,200.00 | 20,850.00 | 19,560.00 | 20,300.00 | 20,300.00 | 4.10% | 574,652 |
| Mar 27, 2026 | 20,750.00 | 21,050.00 | 19,260.00 | 19,500.00 | 19,500.00 | -1.27% | 561,470 |
| Mar 26, 2026 | 19,200.00 | 20,100.00 | 19,110.00 | 19,750.00 | 19,750.00 | 2.92% | 279,026 |
| Mar 25, 2026 | 19,040.00 | 19,260.00 | 18,700.00 | 19,190.00 | 19,190.00 | 0.79% | 123,873 |