DSR Wire Corp (KRX:069730)
South Korea · Delayed Price · Currency is KRW 5,830.00
-60.00 (-1.02%)
Last updated: Aug 10, 2026, 1:39 PM KST
DSR Wire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5,930.00 | 5,970.00 | 5,780.00 | 5,830.00 | - | -1.02% | 27,742 |
| Aug 7, 2026 | 5,690.00 | 6,150.00 | 5,640.00 | 5,890.00 | 5,890.00 | 3.51% | 174,446 |
| Aug 6, 2026 | 5,630.00 | 5,720.00 | 5,600.00 | 5,690.00 | 5,690.00 | 0.18% | 8,069 |
| Aug 5, 2026 | 5,490.00 | 5,730.00 | 5,490.00 | 5,680.00 | 5,680.00 | 3.46% | 79,804 |
| Aug 4, 2026 | 5,240.00 | 5,510.00 | 5,240.00 | 5,490.00 | 5,490.00 | 4.57% | 38,148 |
| Aug 3, 2026 | 5,520.00 | 5,520.00 | 5,200.00 | 5,250.00 | 5,250.00 | -3.49% | 30,256 |
| Jul 31, 2026 | 5,290.00 | 5,450.00 | 5,250.00 | 5,440.00 | 5,440.00 | 3.03% | 24,097 |
| Jul 30, 2026 | 5,100.00 | 5,420.00 | 5,100.00 | 5,280.00 | 5,280.00 | 0.19% | 56,442 |
| Jul 29, 2026 | 5,520.00 | 5,690.00 | 4,800.00 | 5,270.00 | 5,270.00 | -4.87% | 179,844 |
| Jul 28, 2026 | 5,780.00 | 5,780.00 | 5,370.00 | 5,540.00 | 5,540.00 | -4.15% | 57,487 |
| Jul 27, 2026 | 5,820.00 | 5,820.00 | 5,670.00 | 5,780.00 | 5,780.00 | 0.17% | 39,365 |
| Jul 24, 2026 | 5,820.00 | 5,950.00 | 5,670.00 | 5,770.00 | 5,770.00 | -0.17% | 65,703 |
| Jul 23, 2026 | 5,710.00 | 5,860.00 | 5,640.00 | 5,780.00 | 5,780.00 | 2.48% | 92,837 |
| Jul 22, 2026 | 5,650.00 | 5,700.00 | 5,550.00 | 5,640.00 | 5,640.00 | -0.18% | 29,743 |
| Jul 21, 2026 | 5,560.00 | 5,740.00 | 5,540.00 | 5,650.00 | 5,650.00 | 1.07% | 46,823 |
| Jul 20, 2026 | 5,590.00 | 5,740.00 | 5,490.00 | 5,590.00 | 5,590.00 | - | 55,085 |
| Jul 16, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,590.00 | 5,590.00 | -0.18% | 15,698 |
| Jul 15, 2026 | 5,670.00 | 5,710.00 | 5,540.00 | 5,600.00 | 5,600.00 | -0.71% | 62,463 |
| Jul 14, 2026 | 5,500.00 | 5,640.00 | 5,470.00 | 5,640.00 | 5,640.00 | 2.17% | 53,258 |
| Jul 13, 2026 | 5,520.00 | 5,640.00 | 5,460.00 | 5,520.00 | 5,520.00 | - | 31,526 |
| Jul 10, 2026 | 5,470.00 | 5,630.00 | 5,270.00 | 5,520.00 | 5,520.00 | 1.47% | 33,086 |
| Jul 9, 2026 | 5,520.00 | 5,630.00 | 5,340.00 | 5,440.00 | 5,440.00 | -1.81% | 25,457 |
| Jul 8, 2026 | 5,440.00 | 5,650.00 | 5,350.00 | 5,540.00 | 5,540.00 | 1.47% | 51,104 |
| Jul 7, 2026 | 5,580.00 | 5,640.00 | 5,400.00 | 5,460.00 | 5,460.00 | -2.50% | 40,422 |
| Jul 6, 2026 | 5,700.00 | 5,800.00 | 5,470.00 | 5,600.00 | 5,600.00 | - | 72,454 |
| Jul 3, 2026 | 5,450.00 | 5,650.00 | 5,420.00 | 5,600.00 | 5,600.00 | 1.08% | 48,934 |
| Jul 2, 2026 | 5,550.00 | 5,610.00 | 5,370.00 | 5,540.00 | 5,540.00 | -0.54% | 42,173 |
| Jul 1, 2026 | 5,550.00 | 5,610.00 | 5,330.00 | 5,570.00 | 5,570.00 | -0.71% | 80,696 |
| Jun 30, 2026 | 5,350.00 | 5,750.00 | 5,180.00 | 5,610.00 | 5,610.00 | 7.47% | 246,529 |
| Jun 29, 2026 | 5,100.00 | 5,370.00 | 5,030.00 | 5,220.00 | 5,220.00 | 3.57% | 171,889 |
| 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 |