DSR Wire Corp (KRX:069730)
South Korea · Delayed Price · Currency is KRW 5,250.00
+210.00 (4.17%)
At close: Jun 29, 2026
DSR Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4,980.00 | 5,090.00 | 4,850.00 | 5,040.00 | 5,040.00 | 0.80% | 40,297 |
| Jun 25, 2026 | 5,030.00 | 5,180.00 | 4,940.00 | 5,000.00 | 5,000.00 | -0.99% | 70,980 |
| Jun 24, 2026 | 4,900.00 | 5,340.00 | 4,760.00 | 5,050.00 | 5,050.00 | 3.27% | 202,184 |
| Jun 23, 2026 | 5,100.00 | 5,470.00 | 4,860.00 | 4,890.00 | 4,890.00 | -2.78% | 172,481 |
| Jun 22, 2026 | 5,110.00 | 5,110.00 | 4,990.00 | 5,030.00 | 5,030.00 | - | 13,978 |
| Jun 19, 2026 | 5,190.00 | 5,190.00 | 4,935.00 | 5,030.00 | 5,030.00 | -3.82% | 38,220 |
| Jun 18, 2026 | 5,230.00 | 5,240.00 | 5,110.00 | 5,230.00 | 5,230.00 | - | 19,966 |
| Jun 17, 2026 | 5,300.00 | 5,420.00 | 5,220.00 | 5,230.00 | 5,230.00 | -1.32% | 37,340 |
| Jun 16, 2026 | 5,290.00 | 5,370.00 | 5,260.00 | 5,300.00 | 5,300.00 | 0.19% | 53,077 |
| Jun 15, 2026 | 5,290.00 | 5,350.00 | 5,220.00 | 5,290.00 | 5,290.00 | - | 25,154 |
| Jun 12, 2026 | 5,180.00 | 5,330.00 | 5,180.00 | 5,290.00 | 5,290.00 | 2.32% | 33,526 |
| Jun 11, 2026 | 5,080.00 | 5,170.00 | 5,060.00 | 5,170.00 | 5,170.00 | 1.77% | 23,693 |
| Jun 10, 2026 | 5,210.00 | 5,210.00 | 5,060.00 | 5,080.00 | 5,080.00 | -2.50% | 15,621 |
| Jun 9, 2026 | 4,995.00 | 5,330.00 | 4,950.00 | 5,210.00 | 5,210.00 | 4.41% | 76,878 |
| Jun 8, 2026 | 5,020.00 | 5,020.00 | 4,875.00 | 4,990.00 | 4,990.00 | -2.35% | 45,579 |
| Jun 5, 2026 | 4,980.00 | 5,110.00 | 4,920.00 | 5,110.00 | 5,110.00 | 2.00% | 34,842 |
| Jun 4, 2026 | 5,140.00 | 5,200.00 | 4,980.00 | 5,010.00 | 5,010.00 | -2.53% | 44,896 |
| Jun 2, 2026 | 5,040.00 | 5,140.00 | 4,850.00 | 5,140.00 | 5,140.00 | 1.98% | 65,183 |
| Jun 1, 2026 | 5,100.00 | 5,130.00 | 4,925.00 | 5,040.00 | 5,040.00 | -1.75% | 71,033 |
| May 29, 2026 | 5,260.00 | 5,380.00 | 5,120.00 | 5,130.00 | 5,130.00 | -1.91% | 41,365 |
| May 28, 2026 | 5,450.00 | 5,450.00 | 5,100.00 | 5,230.00 | 5,230.00 | -1.32% | 34,959 |
| May 27, 2026 | 5,390.00 | 5,390.00 | 5,220.00 | 5,300.00 | 5,300.00 | -1.49% | 57,834 |
| May 26, 2026 | 5,650.00 | 5,730.00 | 5,350.00 | 5,380.00 | 5,380.00 | -3.93% | 61,453 |
| May 22, 2026 | 5,380.00 | 5,600.00 | 5,380.00 | 5,600.00 | 5,600.00 | 4.28% | 71,189 |
| May 21, 2026 | 5,310.00 | 5,380.00 | 5,310.00 | 5,370.00 | 5,370.00 | 1.13% | 33,246 |
| May 20, 2026 | 5,390.00 | 5,400.00 | 5,270.00 | 5,310.00 | 5,310.00 | -1.30% | 33,102 |
| May 19, 2026 | 5,330.00 | 5,440.00 | 5,250.00 | 5,380.00 | 5,380.00 | 1.13% | 60,068 |
| May 18, 2026 | 5,180.00 | 5,550.00 | 5,100.00 | 5,320.00 | 5,320.00 | 2.70% | 162,654 |
| May 15, 2026 | 5,180.00 | 5,250.00 | 5,020.00 | 5,180.00 | 5,180.00 | - | 43,744 |
| May 14, 2026 | 5,050.00 | 5,260.00 | 5,050.00 | 5,180.00 | 5,180.00 | 2.57% | 46,966 |
| May 13, 2026 | 5,090.00 | 5,140.00 | 5,000.00 | 5,050.00 | 5,050.00 | -1.75% | 68,850 |
| May 12, 2026 | 5,250.00 | 5,250.00 | 5,060.00 | 5,140.00 | 5,140.00 | -0.39% | 81,094 |
| May 11, 2026 | 5,630.00 | 5,630.00 | 5,140.00 | 5,160.00 | 5,160.00 | -6.18% | 127,118 |
| May 8, 2026 | 5,600.00 | 5,670.00 | 5,430.00 | 5,500.00 | 5,500.00 | -1.79% | 48,336 |
| May 7, 2026 | 5,600.00 | 5,850.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 126,933 |
| May 6, 2026 | 5,850.00 | 5,880.00 | 5,570.00 | 5,600.00 | 5,600.00 | -2.27% | 147,663 |
| May 4, 2026 | 5,640.00 | 5,810.00 | 5,640.00 | 5,730.00 | 5,730.00 | 1.60% | 62,037 |
| Apr 30, 2026 | 5,720.00 | 5,760.00 | 5,620.00 | 5,640.00 | 5,640.00 | -1.40% | 41,361 |
| Apr 29, 2026 | 5,720.00 | 5,750.00 | 5,590.00 | 5,720.00 | 5,720.00 | 0.70% | 60,247 |
| Apr 28, 2026 | 5,700.00 | 5,810.00 | 5,580.00 | 5,680.00 | 5,680.00 | -0.35% | 111,075 |
| Apr 27, 2026 | 5,720.00 | 5,800.00 | 5,610.00 | 5,700.00 | 5,700.00 | 0.71% | 69,454 |
| Apr 24, 2026 | 5,360.00 | 5,700.00 | 5,360.00 | 5,660.00 | 5,660.00 | 4.62% | 56,111 |
| Apr 23, 2026 | 5,450.00 | 5,460.00 | 5,340.00 | 5,410.00 | 5,410.00 | -0.73% | 39,811 |
| Apr 22, 2026 | 5,470.00 | 5,490.00 | 5,360.00 | 5,450.00 | 5,450.00 | - | 24,579 |
| Apr 21, 2026 | 5,600.00 | 5,740.00 | 5,430.00 | 5,450.00 | 5,450.00 | -1.45% | 64,618 |
| Apr 20, 2026 | 5,530.00 | 5,540.00 | 5,410.00 | 5,530.00 | 5,530.00 | 0.18% | 42,464 |
| Apr 17, 2026 | 5,630.00 | 5,650.00 | 5,410.00 | 5,520.00 | 5,520.00 | -1.95% | 59,606 |
| Apr 16, 2026 | 5,580.00 | 5,630.00 | 5,500.00 | 5,630.00 | 5,630.00 | 1.81% | 67,964 |
| Apr 15, 2026 | 5,500.00 | 5,550.00 | 5,410.00 | 5,530.00 | 5,530.00 | 1.84% | 65,536 |
| Apr 14, 2026 | 5,360.00 | 5,550.00 | 5,360.00 | 5,430.00 | 5,430.00 | 2.26% | 113,033 |