DS DANSUK CO., LTD. (KRX:017860)
South Korea · Delayed Price · Currency is KRW 11,860
+600 (5.33%)
At close: Aug 7, 2026
DS DANSUK CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 11,400.00 | 12,110.00 | 11,400.00 | 11,860.00 | 11,860.00 | 5.33% | 434,072 |
| Aug 6, 2026 | 11,420.00 | 11,530.00 | 11,090.00 | 11,260.00 | 11,260.00 | -1.57% | 60,214 |
| Aug 5, 2026 | 11,380.00 | 11,700.00 | 11,300.00 | 11,440.00 | 11,440.00 | 1.78% | 78,617 |
| Aug 4, 2026 | 10,750.00 | 11,590.00 | 10,750.00 | 11,240.00 | 11,240.00 | 4.56% | 104,181 |
| Aug 3, 2026 | 11,050.00 | 11,190.00 | 10,630.00 | 10,750.00 | 10,750.00 | -2.54% | 73,119 |
| Jul 31, 2026 | 10,530.00 | 11,040.00 | 10,530.00 | 11,030.00 | 11,030.00 | 5.65% | 125,349 |
| Jul 30, 2026 | 9,560.00 | 11,100.00 | 9,560.00 | 10,440.00 | 10,440.00 | 1.36% | 157,225 |
| Jul 29, 2026 | 11,000.00 | 11,310.00 | 10,110.00 | 10,300.00 | 10,300.00 | -6.36% | 160,721 |
| Jul 28, 2026 | 11,070.00 | 11,660.00 | 10,330.00 | 11,000.00 | 11,000.00 | -2.83% | 266,136 |
| Jul 27, 2026 | 11,690.00 | 11,990.00 | 11,160.00 | 11,320.00 | 11,320.00 | -2.83% | 80,600 |
| Jul 24, 2026 | 12,020.00 | 12,370.00 | 11,600.00 | 11,650.00 | 11,650.00 | -3.24% | 89,222 |
| Jul 23, 2026 | 11,120.00 | 12,040.00 | 11,120.00 | 12,040.00 | 12,040.00 | 8.37% | 117,139 |
| Jul 22, 2026 | 11,300.00 | 11,600.00 | 11,050.00 | 11,110.00 | 11,110.00 | -0.36% | 54,367 |
| Jul 21, 2026 | 11,230.00 | 11,550.00 | 11,020.00 | 11,150.00 | 11,150.00 | -1.15% | 75,516 |
| Jul 20, 2026 | 11,890.00 | 11,900.00 | 11,280.00 | 11,280.00 | 11,280.00 | -6.08% | 78,050 |
| Jul 16, 2026 | 12,290.00 | 12,420.00 | 11,820.00 | 12,010.00 | 12,010.00 | -2.36% | 93,331 |
| Jul 15, 2026 | 11,980.00 | 12,430.00 | 11,980.00 | 12,300.00 | 12,300.00 | 3.36% | 108,395 |
| Jul 14, 2026 | 11,780.00 | 12,290.00 | 11,650.00 | 11,900.00 | 11,900.00 | 1.02% | 116,887 |
| Jul 13, 2026 | 12,050.00 | 12,760.00 | 11,710.00 | 11,780.00 | 11,780.00 | -2.00% | 202,403 |
| Jul 10, 2026 | 11,360.00 | 12,220.00 | 11,360.00 | 12,020.00 | 12,020.00 | 6.00% | 178,204 |
| Jul 9, 2026 | 11,010.00 | 11,870.00 | 11,010.00 | 11,340.00 | 11,340.00 | 1.89% | 69,925 |
| Jul 8, 2026 | 11,420.00 | 11,950.00 | 11,000.00 | 11,130.00 | 11,130.00 | -5.12% | 74,622 |
| Jul 7, 2026 | 11,710.00 | 11,900.00 | 11,385.00 | 11,730.00 | 11,730.00 | 0.17% | 58,557 |
| Jul 6, 2026 | 11,660.00 | 11,880.00 | 11,300.00 | 11,710.00 | 11,710.00 | -0.51% | 48,819 |
| Jul 3, 2026 | 11,790.00 | 12,080.00 | 11,220.00 | 11,770.00 | 11,770.00 | -0.17% | 90,016 |
| Jul 2, 2026 | 11,940.00 | 12,240.00 | 11,520.00 | 11,790.00 | 11,790.00 | -1.34% | 81,758 |
| Jul 1, 2026 | 11,930.00 | 12,200.00 | 11,680.00 | 11,950.00 | 11,950.00 | 1.53% | 70,317 |
| Jun 30, 2026 | 11,830.00 | 12,000.00 | 11,610.00 | 11,770.00 | 11,770.00 | 0.09% | 58,681 |
| Jun 29, 2026 | 10,740.00 | 11,830.00 | 10,740.00 | 11,760.00 | 11,760.00 | 8.49% | 61,725 |
| Jun 26, 2026 | 11,180.00 | 11,500.00 | 10,670.00 | 10,840.00 | 10,840.00 | -4.91% | 121,557 |
| Jun 25, 2026 | 11,790.00 | 12,240.00 | 11,320.00 | 11,400.00 | 11,400.00 | -4.20% | 75,953 |
| Jun 24, 2026 | 11,740.00 | 12,290.00 | 11,740.00 | 11,900.00 | 11,900.00 | -1.49% | 83,600 |
| Jun 23, 2026 | 12,800.00 | 12,930.00 | 12,060.00 | 12,080.00 | 12,080.00 | -7.08% | 79,780 |
| Jun 22, 2026 | 13,000.00 | 13,700.00 | 12,830.00 | 13,000.00 | 13,000.00 | -2.03% | 51,021 |
| Jun 19, 2026 | 13,980.00 | 14,000.00 | 12,620.00 | 13,270.00 | 13,270.00 | -4.67% | 92,182 |
| Jun 18, 2026 | 14,560.00 | 14,600.00 | 13,900.00 | 13,920.00 | 13,920.00 | -4.40% | 73,901 |
| Jun 17, 2026 | 14,700.00 | 14,860.00 | 14,360.00 | 14,560.00 | 14,560.00 | -0.48% | 56,841 |
| Jun 16, 2026 | 15,010.00 | 15,200.00 | 14,570.00 | 14,630.00 | 14,630.00 | -2.34% | 86,204 |
| Jun 15, 2026 | 15,120.00 | 15,470.00 | 14,880.00 | 14,980.00 | 14,980.00 | 0.07% | 86,496 |
| Jun 12, 2026 | 15,110.00 | 15,390.00 | 14,890.00 | 14,970.00 | 14,970.00 | 0.13% | 102,908 |
| Jun 11, 2026 | 16,030.00 | 16,500.00 | 14,850.00 | 14,950.00 | 14,950.00 | 4.84% | 309,122 |
| Jun 10, 2026 | 14,420.00 | 15,250.00 | 13,960.00 | 14,260.00 | 14,260.00 | 2.30% | 137,016 |
| Jun 9, 2026 | 14,100.00 | 14,560.00 | 13,720.00 | 13,940.00 | 13,940.00 | -1.13% | 134,291 |
| Jun 8, 2026 | 14,020.00 | 14,650.00 | 14,020.00 | 14,100.00 | 14,100.00 | -7.54% | 70,738 |
| 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 |