DS DANSUK CO., LTD. (KRX:017860)
South Korea · Delayed Price · Currency is KRW 23,700
-1,200 (-4.82%)
At close: Apr 28, 2026
DS DANSUK CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24,950.00 | 25,000.00 | 23,450.00 | 23,700.00 | 23,700.00 | -4.82% | 522,197 |
| 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% | 327,163 |
| Mar 30, 2026 | 20,200.00 | 20,850.00 | 19,560.00 | 20,300.00 | 20,300.00 | 4.10% | 574,646 |
| Mar 27, 2026 | 20,750.00 | 21,050.00 | 19,260.00 | 19,500.00 | 19,500.00 | -1.27% | 561,468 |
| Mar 26, 2026 | 19,200.00 | 20,100.00 | 19,110.00 | 19,750.00 | 19,750.00 | 2.92% | 278,945 |
| Mar 25, 2026 | 19,040.00 | 19,260.00 | 18,700.00 | 19,190.00 | 19,190.00 | 0.79% | 123,873 |
| Mar 24, 2026 | 19,660.00 | 19,660.00 | 19,010.00 | 19,040.00 | 19,040.00 | -3.69% | 171,599 |
| Mar 23, 2026 | 20,050.00 | 20,600.00 | 19,610.00 | 19,770.00 | 19,770.00 | 0.41% | 301,758 |
| Mar 20, 2026 | 19,810.00 | 19,950.00 | 19,440.00 | 19,690.00 | 19,690.00 | -1.20% | 143,308 |
| Mar 19, 2026 | 20,250.00 | 20,750.00 | 19,590.00 | 19,930.00 | 19,930.00 | 3.00% | 390,743 |
| 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 |