DS DANSUK CO., LTD. (KRX:017860)
South Korea · Delayed Price · Currency is KRW 18,420
-390 (-2.07%)
Last updated: May 19, 2026, 10:22 AM KST
DS DANSUK CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 587,398 |
| 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% | 1,285,524 |
| Mar 6, 2026 | 16,820.00 | 17,680.00 | 16,800.00 | 17,370.00 | 17,370.00 | 1.16% | 69,482 |