Skip to main content
logo
DSR Wire Corp (KRX:069730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,720.00
-35.00 (-0.93%)
At close: Oct 28, 2025

DSR Wire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,715.003,755.003,685.003,750.003,750.000.94%29,630
Oct 30, 20253,755.003,765.003,710.003,715.003,715.00-0.93%14,493
Oct 29, 20253,720.003,760.003,690.003,750.003,750.000.81%14,088
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%13,736
Oct 24, 20253,670.003,750.003,670.003,730.003,730.000.95%16,298
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%19,741
Oct 20, 20253,700.003,705.003,665.003,695.003,695.00-0.27%33,143
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%7,538
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%16,725
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%19,696
Sep 30, 20253,860.003,920.003,765.003,785.003,785.00-1.30%19,436
Sep 29, 20253,780.003,875.003,780.003,835.003,835.001.46%11,577
Sep 26, 20253,765.003,815.003,765.003,780.003,780.00-0.40%10,053
Sep 25, 20253,775.003,975.003,745.003,795.003,795.000.53%16,838
Sep 24, 20253,820.003,850.003,760.003,775.003,775.00-1.18%6,934
Sep 23, 20253,810.003,820.003,770.003,820.003,820.000.13%13,908
Sep 22, 20253,755.003,830.003,750.003,815.003,815.001.19%9,747
Sep 19, 20253,770.003,850.003,765.003,770.003,770.000.27%11,504
Sep 18, 20253,765.003,850.003,750.003,760.003,760.00-0.40%18,864
Sep 17, 20253,830.003,830.003,755.003,775.003,775.00-1.44%12,190
Sep 16, 20253,890.003,900.003,800.003,830.003,830.00-1.54%33,260
Sep 15, 20253,865.003,945.003,865.003,890.003,890.00-0.13%35,008
Sep 12, 20253,910.003,925.003,840.003,895.003,895.00-0.64%38,457
Sep 11, 20254,000.004,015.003,895.003,920.003,920.00-2.24%49,627
Sep 10, 20253,900.004,020.003,890.004,010.004,010.002.56%78,589
Sep 9, 20253,865.003,970.003,840.003,910.003,910.001.56%26,420
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