Skip to main content
logo
DSR Wire Corp (KRX:069730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,915.00
+65.00 (1.69%)
Last updated: Sep 9, 2025, 12:34 PM KST

DSR Wire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,865.003,970.003,840.003,915.003,915.001.69%20,898
Sep 8, 20253,810.003,870.003,795.003,850.003,850.001.05%13,408
Sep 5, 20253,805.003,850.003,755.003,810.003,810.000.13%4,994
Sep 4, 20253,800.003,840.003,775.003,805.003,805.00-0.26%4,567
Sep 3, 20253,800.003,845.003,735.003,815.003,815.000.39%19,998
Sep 2, 20253,810.003,845.003,735.003,800.003,800.00-0.13%14,671
Sep 1, 20253,930.003,940.003,800.003,805.003,805.00-3.43%29,949
Aug 29, 20253,905.003,980.003,830.003,940.003,940.000.90%77,603
Aug 28, 20253,900.003,950.003,850.003,905.003,905.00-0.38%25,554
Aug 27, 20253,800.003,920.003,800.003,920.003,920.003.16%134,220
Aug 26, 20253,820.003,855.003,755.003,800.003,800.00-0.52%54,150
Aug 25, 20253,830.003,850.003,790.003,820.003,820.00-42,743
Aug 22, 20253,730.003,825.003,710.003,820.003,820.002.41%212,593
Aug 21, 20253,710.003,760.003,610.003,730.003,730.000.54%52,435
Aug 20, 20253,575.003,710.003,522.003,710.003,710.003.06%62,096
Aug 19, 20253,545.003,640.003,485.003,600.003,600.001.55%60,486
Aug 18, 20253,520.003,620.003,480.003,545.003,545.000.85%32,644
Aug 14, 20253,525.003,555.003,500.003,515.003,515.00-0.28%23,670
Aug 13, 20253,565.003,565.003,495.003,525.003,525.00-0.70%18,829
Aug 12, 20253,570.003,600.003,545.003,550.003,550.00-0.98%19,789
Aug 11, 20253,615.003,615.003,575.003,585.003,585.00-0.28%13,715
Aug 8, 20253,610.003,620.003,580.003,595.003,595.00-0.28%6,643
Aug 7, 20253,615.003,645.003,575.003,605.003,605.00-5,557
Aug 6, 20253,620.003,630.003,585.003,605.003,605.000.14%6,693
Aug 5, 20253,610.003,640.003,600.003,600.003,600.000.28%4,146
Aug 4, 20253,585.003,605.003,550.003,590.003,590.00-2,438
Aug 1, 20253,645.003,645.003,555.003,590.003,590.00-1.24%20,128
Jul 31, 20253,650.003,665.003,615.003,635.003,635.00-0.41%5,479
Jul 30, 20253,665.003,680.003,645.003,650.003,650.00-0.14%5,490
Jul 29, 20253,620.003,665.003,605.003,655.003,655.00-0.54%12,268
Jul 28, 20253,720.003,720.003,645.003,675.003,675.00-2.00%12,810
Jul 25, 20253,715.003,750.003,695.003,750.003,750.000.67%7,187
Jul 24, 20253,770.003,770.003,670.003,725.003,725.00-1.19%13,566
Jul 23, 20253,690.003,780.003,675.003,770.003,770.002.17%17,159
Jul 22, 20253,785.003,790.003,670.003,690.003,690.00-2.51%30,965
Jul 21, 20253,780.003,785.003,755.003,785.003,785.000.40%5,092
Jul 18, 20253,765.003,820.003,735.003,770.003,770.000.13%12,826
Jul 17, 20253,765.003,780.003,720.003,765.003,765.00-16,663
Jul 16, 20253,800.003,810.003,740.003,765.003,765.00-1.05%14,997
Jul 15, 20253,795.003,820.003,765.003,805.003,805.000.26%36,760
Jul 14, 20253,805.003,820.003,745.003,795.003,795.000.53%7,041
Jul 11, 20253,755.003,830.003,755.003,775.003,775.000.53%10,753
Jul 10, 20253,785.003,800.003,750.003,755.003,755.00-0.79%9,627
Jul 9, 20253,765.003,800.003,730.003,785.003,785.001.07%26,749
Jul 8, 20253,760.003,810.003,735.003,745.003,745.000.13%5,927
Jul 7, 20253,740.003,790.003,705.003,740.003,740.00-12,821
Jul 4, 20253,755.003,840.003,735.003,740.003,740.00-0.53%10,497
Jul 3, 20253,705.003,790.003,695.003,760.003,760.001.21%28,887
Jul 2, 20253,720.003,720.003,675.003,715.003,715.000.27%8,145
Jul 1, 20253,630.003,745.003,605.003,705.003,705.002.07%28,716