Skip to main content
logo
DSR Wire Corp (KRX:069730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,845.00
+40.00 (1.05%)
Jan 22, 2026, 3:30 PM KST

DSR Wire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%45,765
Jan 20, 20263,840.003,900.003,770.003,865.003,865.000.65%80,141
Jan 19, 20263,670.003,865.003,670.003,840.003,840.004.35%62,359
Jan 16, 20263,690.003,745.003,640.003,680.003,680.00-0.27%69,048
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%30,779
Dec 30, 20253,825.003,850.003,810.003,840.003,840.000.66%8,339
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
Dec 15, 20253,845.004,250.003,840.003,925.003,825.382.08%394,224
Dec 12, 20253,830.003,850.003,800.003,845.003,747.410.39%18,721
Dec 11, 20253,825.003,860.003,770.003,830.003,732.790.26%37,434
Dec 10, 20253,875.003,875.003,760.003,820.003,723.050.66%24,308
Dec 9, 20253,835.003,860.003,775.003,795.003,698.68-1.04%25,225
Dec 8, 20253,840.003,850.003,790.003,835.003,737.660.13%21,728
Dec 5, 20253,695.003,830.003,635.003,830.003,732.792.82%43,196
Dec 4, 20253,710.003,735.003,690.003,725.003,630.460.40%12,085
Dec 3, 20253,635.003,715.003,635.003,710.003,615.841.50%12,985
Dec 2, 20253,610.003,700.003,555.003,655.003,562.230.27%23,507
Dec 1, 20253,585.003,665.003,420.003,645.003,552.491.53%25,865
Nov 28, 20253,600.003,675.003,505.003,590.003,498.88-0.28%81,614
Nov 27, 20253,470.003,625.003,470.003,600.003,508.632.86%53,463
Nov 26, 20253,455.003,530.003,455.003,500.003,411.171.45%29,120
Nov 25, 20253,405.003,505.003,405.003,450.003,362.441.32%39,254
Nov 24, 20253,480.003,525.003,385.003,405.003,318.58-2.16%34,179
Nov 21, 20253,465.003,525.003,420.003,480.003,391.68-36,596
Nov 20, 20253,470.003,535.003,395.003,480.003,391.680.72%65,669
Nov 19, 20253,340.003,565.003,330.003,455.003,367.313.91%90,766
Nov 18, 20253,460.003,510.003,325.003,325.003,240.61-4.18%110,936
Nov 17, 20253,625.003,625.003,470.003,470.003,381.93-4.28%126,602
Nov 14, 20253,675.003,675.003,625.003,625.003,532.99-1.36%12,366
Nov 13, 20253,630.003,675.003,600.003,675.003,581.731.66%13,869
Nov 12, 20253,570.003,630.003,570.003,615.003,523.251.26%19,034
Nov 11, 20253,550.003,615.003,550.003,570.003,479.390.56%8,728