Skip to main content
logo
DSR Wire Corp (KRX:069730)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,230.00
-65.00 (-1.51%)
At close: Mar 3, 2026

DSR Wire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20264,190.004,190.003,870.003,910.003,910.00-7.57%126,955
Mar 3, 20264,295.004,295.004,205.004,230.004,230.00-1.51%79,114
Feb 27, 20264,275.004,360.004,190.004,295.004,295.000.23%43,843
Feb 26, 20264,450.004,450.004,280.004,285.004,285.00-3.71%63,789
Feb 25, 20264,460.004,460.004,380.004,450.004,450.00-40,719
Feb 24, 20264,445.004,450.004,360.004,450.004,450.00-64,807
Feb 23, 20264,380.004,455.004,370.004,450.004,450.001.95%64,487
Feb 20, 20264,350.004,375.004,290.004,365.004,365.000.34%77,043
Feb 19, 20264,220.004,360.004,210.004,350.004,350.002.84%66,759
Feb 13, 20264,190.004,240.004,130.004,230.004,230.00-41,809
Feb 12, 20264,235.004,300.004,205.004,230.004,230.00-0.94%40,418
Feb 11, 20264,165.004,295.004,155.004,270.004,270.002.64%64,302
Feb 10, 20264,040.004,210.004,025.004,160.004,160.003.48%72,447
Feb 9, 20264,020.004,190.003,980.004,020.004,020.001.77%132,846
Feb 6, 20263,955.003,985.003,800.003,950.003,950.00-0.88%41,515
Feb 5, 20263,975.004,000.003,960.003,985.003,985.00-0.13%22,805
Feb 4, 20263,845.004,000.003,820.003,990.003,990.003.77%55,360
Feb 3, 20263,745.003,845.003,745.003,845.003,845.002.26%39,493
Feb 2, 20263,810.003,810.003,715.003,760.003,760.00-1.31%41,552
Jan 30, 20263,810.003,810.003,735.003,810.003,810.00-0.39%45,432
Jan 29, 20263,790.003,830.003,770.003,825.003,825.000.92%33,027
Jan 28, 20263,820.003,885.003,790.003,790.003,790.00-0.39%29,191
Jan 27, 20263,885.003,885.003,800.003,805.003,805.00-2.06%41,560
Jan 26, 20263,870.003,905.003,825.003,885.003,885.000.39%53,220
Jan 23, 20263,840.003,880.003,760.003,870.003,870.000.65%36,753
Jan 22, 20263,780.003,860.003,780.003,845.003,845.001.05%27,310
Jan 21, 20263,875.003,875.003,760.003,805.003,805.00-1.55%45,785
Jan 20, 20263,840.003,900.003,770.003,865.003,865.000.65%80,351
Jan 19, 20263,670.003,865.003,670.003,840.003,840.004.35%67,377
Jan 16, 20263,690.003,745.003,640.003,680.003,680.00-0.27%69,648
Jan 15, 20263,700.003,725.003,640.003,690.003,690.00-0.40%16,439
Jan 14, 20263,750.003,750.003,700.003,705.003,705.000.14%16,114
Jan 13, 20263,715.003,720.003,655.003,700.003,700.00-0.40%19,507
Jan 12, 20263,705.003,770.003,685.003,715.003,715.000.27%8,088
Jan 9, 20263,665.003,750.003,665.003,705.003,705.001.09%10,710
Jan 8, 20263,715.003,730.003,665.003,665.003,665.00-1.35%10,095
Jan 7, 20263,780.003,780.003,700.003,715.003,715.00-1.72%21,253
Jan 6, 20263,765.003,790.003,690.003,780.003,780.000.40%34,508
Jan 5, 20263,760.003,785.003,730.003,765.003,765.00-20,659
Jan 2, 20263,840.003,845.003,765.003,765.003,765.00-1.95%30,824
Dec 30, 20253,825.003,850.003,810.003,840.003,840.000.66%8,347
Dec 29, 20253,940.003,940.003,800.003,815.003,815.00-3.17%22,589
Dec 26, 20253,910.003,975.003,910.003,940.003,840.000.77%39,940
Dec 24, 20253,940.004,000.003,890.003,910.003,810.76-0.64%27,089
Dec 23, 20253,935.004,020.003,920.003,935.003,835.13-0.25%26,282
Dec 22, 20253,890.003,970.003,890.003,945.003,844.871.41%27,740
Dec 19, 20253,890.003,910.003,800.003,890.003,791.27-24,668
Dec 18, 20253,885.003,905.003,860.003,890.003,791.27-0.26%11,479
Dec 17, 20253,900.003,990.003,860.003,900.003,801.020.13%44,857
Dec 16, 20253,940.003,955.003,830.003,895.003,796.14-0.76%48,001