DSR Wire Corp (KRX:069730)
 3,720.00
 -35.00 (-0.93%)
  At close: Oct 28, 2025
DSR Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,715.00 | 3,755.00 | 3,685.00 | 3,750.00 | 3,750.00 | 0.94% | 29,630 | 
| Oct 30, 2025 | 3,755.00 | 3,765.00 | 3,710.00 | 3,715.00 | 3,715.00 | -0.93% | 14,493 | 
| Oct 29, 2025 | 3,720.00 | 3,760.00 | 3,690.00 | 3,750.00 | 3,750.00 | 0.81% | 14,088 | 
| Oct 28, 2025 | 3,725.00 | 3,755.00 | 3,715.00 | 3,720.00 | 3,720.00 | -0.93% | 38,856 | 
| Oct 27, 2025 | 3,800.00 | 3,800.00 | 3,710.00 | 3,755.00 | 3,755.00 | 0.67% | 13,736 | 
| Oct 24, 2025 | 3,670.00 | 3,750.00 | 3,670.00 | 3,730.00 | 3,730.00 | 0.95% | 16,298 | 
| Oct 23, 2025 | 3,735.00 | 3,740.00 | 3,685.00 | 3,695.00 | 3,695.00 | -1.07% | 18,715 | 
| Oct 22, 2025 | 3,710.00 | 3,740.00 | 3,685.00 | 3,735.00 | 3,735.00 | 0.54% | 9,760 | 
| Oct 21, 2025 | 3,660.00 | 3,725.00 | 3,660.00 | 3,715.00 | 3,715.00 | 0.54% | 19,741 | 
| Oct 20, 2025 | 3,700.00 | 3,705.00 | 3,665.00 | 3,695.00 | 3,695.00 | -0.27% | 33,143 | 
| Oct 17, 2025 | 3,700.00 | 3,725.00 | 3,680.00 | 3,705.00 | 3,705.00 | -0.54% | 17,331 | 
| Oct 16, 2025 | 3,720.00 | 3,750.00 | 3,710.00 | 3,725.00 | 3,725.00 | -0.27% | 10,419 | 
| Oct 15, 2025 | 3,715.00 | 3,770.00 | 3,695.00 | 3,735.00 | 3,735.00 | 0.13% | 7,538 | 
| Oct 14, 2025 | 3,715.00 | 3,745.00 | 3,680.00 | 3,730.00 | 3,730.00 | 0.40% | 12,918 | 
| Oct 13, 2025 | 3,760.00 | 3,790.00 | 3,695.00 | 3,715.00 | 3,715.00 | -1.59% | 21,012 | 
| Oct 10, 2025 | 3,760.00 | 3,830.00 | 3,745.00 | 3,775.00 | 3,775.00 | -0.79% | 16,725 | 
| Oct 2, 2025 | 3,830.00 | 3,865.00 | 3,795.00 | 3,805.00 | 3,805.00 | -0.65% | 11,710 | 
| Oct 1, 2025 | 3,785.00 | 3,855.00 | 3,785.00 | 3,830.00 | 3,830.00 | 1.19% | 19,696 | 
| Sep 30, 2025 | 3,860.00 | 3,920.00 | 3,765.00 | 3,785.00 | 3,785.00 | -1.30% | 19,436 | 
| Sep 29, 2025 | 3,780.00 | 3,875.00 | 3,780.00 | 3,835.00 | 3,835.00 | 1.46% | 11,577 | 
| Sep 26, 2025 | 3,765.00 | 3,815.00 | 3,765.00 | 3,780.00 | 3,780.00 | -0.40% | 10,053 | 
| Sep 25, 2025 | 3,775.00 | 3,975.00 | 3,745.00 | 3,795.00 | 3,795.00 | 0.53% | 16,838 | 
| Sep 24, 2025 | 3,820.00 | 3,850.00 | 3,760.00 | 3,775.00 | 3,775.00 | -1.18% | 6,934 | 
| Sep 23, 2025 | 3,810.00 | 3,820.00 | 3,770.00 | 3,820.00 | 3,820.00 | 0.13% | 13,908 | 
| Sep 22, 2025 | 3,755.00 | 3,830.00 | 3,750.00 | 3,815.00 | 3,815.00 | 1.19% | 9,747 | 
| Sep 19, 2025 | 3,770.00 | 3,850.00 | 3,765.00 | 3,770.00 | 3,770.00 | 0.27% | 11,504 | 
| Sep 18, 2025 | 3,765.00 | 3,850.00 | 3,750.00 | 3,760.00 | 3,760.00 | -0.40% | 18,864 | 
| Sep 17, 2025 | 3,830.00 | 3,830.00 | 3,755.00 | 3,775.00 | 3,775.00 | -1.44% | 12,190 | 
| Sep 16, 2025 | 3,890.00 | 3,900.00 | 3,800.00 | 3,830.00 | 3,830.00 | -1.54% | 33,260 | 
| Sep 15, 2025 | 3,865.00 | 3,945.00 | 3,865.00 | 3,890.00 | 3,890.00 | -0.13% | 35,008 | 
| Sep 12, 2025 | 3,910.00 | 3,925.00 | 3,840.00 | 3,895.00 | 3,895.00 | -0.64% | 38,457 | 
| Sep 11, 2025 | 4,000.00 | 4,015.00 | 3,895.00 | 3,920.00 | 3,920.00 | -2.24% | 49,627 | 
| Sep 10, 2025 | 3,900.00 | 4,020.00 | 3,890.00 | 4,010.00 | 4,010.00 | 2.56% | 78,589 | 
| Sep 9, 2025 | 3,865.00 | 3,970.00 | 3,840.00 | 3,910.00 | 3,910.00 | 1.56% | 26,420 | 
| Sep 8, 2025 | 3,810.00 | 3,870.00 | 3,795.00 | 3,850.00 | 3,850.00 | 1.05% | 13,408 | 
| Sep 5, 2025 | 3,805.00 | 3,850.00 | 3,755.00 | 3,810.00 | 3,810.00 | 0.13% | 4,994 | 
| Sep 4, 2025 | 3,800.00 | 3,840.00 | 3,775.00 | 3,805.00 | 3,805.00 | -0.26% | 4,567 | 
| Sep 3, 2025 | 3,800.00 | 3,845.00 | 3,735.00 | 3,815.00 | 3,815.00 | 0.39% | 19,998 | 
| Sep 2, 2025 | 3,810.00 | 3,845.00 | 3,735.00 | 3,800.00 | 3,800.00 | -0.13% | 14,671 | 
| Sep 1, 2025 | 3,930.00 | 3,940.00 | 3,800.00 | 3,805.00 | 3,805.00 | -3.43% | 29,949 | 
| Aug 29, 2025 | 3,905.00 | 3,980.00 | 3,830.00 | 3,940.00 | 3,940.00 | 0.90% | 77,603 | 
| Aug 28, 2025 | 3,900.00 | 3,950.00 | 3,850.00 | 3,905.00 | 3,905.00 | -0.38% | 25,554 | 
| Aug 27, 2025 | 3,800.00 | 3,920.00 | 3,800.00 | 3,920.00 | 3,920.00 | 3.16% | 134,220 | 
| Aug 26, 2025 | 3,820.00 | 3,855.00 | 3,755.00 | 3,800.00 | 3,800.00 | -0.52% | 54,150 | 
| Aug 25, 2025 | 3,830.00 | 3,850.00 | 3,790.00 | 3,820.00 | 3,820.00 | - | 42,743 | 
| Aug 22, 2025 | 3,730.00 | 3,825.00 | 3,710.00 | 3,820.00 | 3,820.00 | 2.41% | 212,593 | 
| Aug 21, 2025 | 3,710.00 | 3,760.00 | 3,610.00 | 3,730.00 | 3,730.00 | 0.54% | 52,435 | 
| Aug 20, 2025 | 3,575.00 | 3,710.00 | 3,522.00 | 3,710.00 | 3,710.00 | 3.06% | 62,096 | 
| Aug 19, 2025 | 3,545.00 | 3,640.00 | 3,485.00 | 3,600.00 | 3,600.00 | 1.55% | 60,486 | 
| Aug 18, 2025 | 3,520.00 | 3,620.00 | 3,480.00 | 3,545.00 | 3,545.00 | 0.85% | 32,644 |