Skip to main content
logo
DSR Wire Corp (KRX:069730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,840.00
+10.00 (0.26%)
Last updated: Dec 12, 2025, 2:40 PM KST

DSR Wire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 20253,830.003,850.003,800.003,840.00-0.26%12,552
Dec 11, 20253,825.003,860.003,770.003,830.003,830.000.26%37,395
Dec 10, 20253,875.003,875.003,760.003,820.003,820.000.66%24,308
Dec 9, 20253,835.003,860.003,775.003,795.003,795.00-1.04%25,225
Dec 8, 20253,840.003,850.003,790.003,835.003,835.000.13%21,728
Dec 5, 20253,695.003,830.003,635.003,830.003,830.002.82%43,196
Dec 4, 20253,710.003,735.003,690.003,725.003,725.000.40%12,085
Dec 3, 20253,635.003,715.003,635.003,710.003,710.001.50%12,854
Dec 2, 20253,610.003,700.003,555.003,655.003,655.000.27%23,396
Dec 1, 20253,585.003,665.003,420.003,645.003,645.001.53%25,865
Nov 28, 20253,600.003,675.003,505.003,590.003,590.00-0.28%81,614
Nov 27, 20253,470.003,625.003,470.003,600.003,600.002.86%53,463
Nov 26, 20253,455.003,530.003,455.003,500.003,500.001.45%29,120
Nov 25, 20253,405.003,505.003,405.003,450.003,450.001.32%39,254
Nov 24, 20253,480.003,525.003,385.003,405.003,405.00-2.16%34,179
Nov 21, 20253,465.003,525.003,420.003,480.003,480.00-36,595
Nov 20, 20253,470.003,535.003,395.003,480.003,480.000.72%65,666
Nov 19, 20253,340.003,565.003,330.003,455.003,455.003.91%90,766
Nov 18, 20253,460.003,510.003,325.003,325.003,325.00-4.18%110,936
Nov 17, 20253,625.003,625.003,470.003,470.003,470.00-4.28%126,602
Nov 14, 20253,675.003,675.003,625.003,625.003,625.00-1.36%12,366
Nov 13, 20253,630.003,675.003,600.003,675.003,675.001.66%13,869
Nov 12, 20253,570.003,630.003,570.003,615.003,615.001.26%19,034
Nov 11, 20253,550.003,615.003,550.003,570.003,570.000.56%8,728
Nov 10, 20253,500.003,595.003,475.003,550.003,550.001.28%7,595
Nov 7, 20253,515.003,535.003,455.003,505.003,505.00-0.14%15,028
Nov 6, 20253,515.003,545.003,465.003,510.003,510.00-49,811
Nov 5, 20253,620.003,625.003,495.003,510.003,510.00-3.17%76,884
Nov 4, 20253,635.003,665.003,610.003,625.003,625.00-0.14%18,734
Nov 3, 20253,755.003,770.003,630.003,630.003,630.00-3.20%54,298
Oct 31, 20253,715.003,755.003,685.003,750.003,750.000.94%29,401
Oct 30, 20253,755.003,765.003,710.003,715.003,715.00-0.93%14,264
Oct 29, 20253,720.003,760.003,690.003,750.003,750.000.81%13,841
Oct 28, 20253,725.003,755.003,715.003,720.003,720.00-0.93%38,856
Oct 27, 20253,800.003,800.003,710.003,755.003,755.000.67%13,437
Oct 24, 20253,670.003,750.003,670.003,730.003,730.000.95%15,977
Oct 23, 20253,735.003,740.003,685.003,695.003,695.00-1.07%18,715
Oct 22, 20253,710.003,740.003,685.003,735.003,735.000.54%9,760
Oct 21, 20253,660.003,725.003,660.003,715.003,715.000.54%19,364
Oct 20, 20253,700.003,705.003,665.003,695.003,695.00-0.27%32,757
Oct 17, 20253,700.003,725.003,680.003,705.003,705.00-0.54%17,331
Oct 16, 20253,720.003,750.003,710.003,725.003,725.00-0.27%10,419
Oct 15, 20253,715.003,770.003,695.003,735.003,735.000.13%7,321
Oct 14, 20253,715.003,745.003,680.003,730.003,730.000.40%12,918
Oct 13, 20253,760.003,790.003,695.003,715.003,715.00-1.59%21,012
Oct 10, 20253,760.003,830.003,745.003,775.003,775.00-0.79%16,347
Oct 2, 20253,830.003,865.003,795.003,805.003,805.00-0.65%11,710
Oct 1, 20253,785.003,855.003,785.003,830.003,830.001.19%19,444
Sep 30, 20253,860.003,920.003,765.003,785.003,785.00-1.30%18,689
Sep 29, 20253,780.003,875.003,780.003,835.003,835.001.46%11,577