DSR Wire Corp (KRX:069730)
South Korea · Delayed Price · Currency is KRW 5,400.00
+150.00 (2.86%)
Sep 18, 2026, 3:30 PM KST
DSR Wire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,340.00 | 5,400.00 | 5,270.00 | 5,400.00 | 5,400.00 | 2.86% | 29,258 |
| Sep 17, 2026 | 5,210.00 | 5,470.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.38% | 9,273 |
| Sep 16, 2026 | 5,440.00 | 5,440.00 | 5,190.00 | 5,270.00 | 5,270.00 | 0.38% | 20,063 |
| Sep 15, 2026 | 5,410.00 | 5,410.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.76% | 32,962 |
| Sep 14, 2026 | 5,270.00 | 5,370.00 | 5,270.00 | 5,290.00 | 5,290.00 | -0.19% | 7,436 |
| Sep 11, 2026 | 5,320.00 | 5,370.00 | 5,280.00 | 5,300.00 | 5,300.00 | -1.12% | 10,465 |
| Sep 10, 2026 | 5,390.00 | 5,420.00 | 5,270.00 | 5,360.00 | 5,360.00 | -0.56% | 9,694 |
| Sep 9, 2026 | 5,330.00 | 5,430.00 | 5,300.00 | 5,390.00 | 5,390.00 | 1.13% | 12,545 |
| Sep 8, 2026 | 5,390.00 | 5,440.00 | 5,310.00 | 5,330.00 | 5,330.00 | -1.11% | 19,308 |
| Sep 7, 2026 | 5,580.00 | 5,600.00 | 5,390.00 | 5,390.00 | 5,390.00 | -2.88% | 39,524 |
| Sep 4, 2026 | 5,540.00 | 5,590.00 | 5,460.00 | 5,550.00 | 5,550.00 | -1.42% | 24,908 |
| Sep 3, 2026 | 5,610.00 | 5,720.00 | 5,490.00 | 5,630.00 | 5,630.00 | -0.18% | 21,934 |
| Sep 2, 2026 | 5,620.00 | 5,640.00 | 5,340.00 | 5,640.00 | 5,640.00 | 0.36% | 16,712 |
| Sep 1, 2026 | 5,570.00 | 5,640.00 | 5,500.00 | 5,620.00 | 5,620.00 | 0.90% | 11,925 |
| Aug 31, 2026 | 5,500.00 | 5,580.00 | 5,380.00 | 5,570.00 | 5,570.00 | 1.27% | 20,267 |
| Aug 28, 2026 | 5,430.00 | 5,520.00 | 5,370.00 | 5,500.00 | 5,500.00 | 2.04% | 46,772 |
| Aug 27, 2026 | 5,620.00 | 5,620.00 | 5,370.00 | 5,390.00 | 5,390.00 | -3.06% | 25,268 |
| Aug 26, 2026 | 5,550.00 | 5,600.00 | 5,450.00 | 5,560.00 | 5,560.00 | 0.72% | 17,127 |
| Aug 25, 2026 | 5,450.00 | 5,520.00 | 5,320.00 | 5,520.00 | 5,520.00 | 1.28% | 9,502 |
| Aug 24, 2026 | 5,450.00 | 5,740.00 | 5,360.00 | 5,450.00 | 5,450.00 | - | 17,773 |
| Aug 21, 2026 | 5,500.00 | 5,540.00 | 5,370.00 | 5,450.00 | 5,450.00 | -2.15% | 30,049 |
| Aug 20, 2026 | 5,690.00 | 5,690.00 | 5,460.00 | 5,570.00 | 5,570.00 | -3.30% | 62,522 |
| Aug 19, 2026 | 5,780.00 | 5,900.00 | 5,610.00 | 5,760.00 | 5,760.00 | -1.03% | 28,575 |
| Aug 18, 2026 | 5,950.00 | 5,960.00 | 5,670.00 | 5,820.00 | 5,820.00 | -2.51% | 104,404 |
| Aug 14, 2026 | 5,890.00 | 6,050.00 | 5,840.00 | 5,970.00 | 5,970.00 | 1.36% | 136,169 |
| Aug 13, 2026 | 5,950.00 | 6,010.00 | 5,840.00 | 5,890.00 | 5,890.00 | -1.01% | 31,841 |
| Aug 12, 2026 | 5,990.00 | 6,005.00 | 5,840.00 | 5,950.00 | 5,950.00 | -0.67% | 33,019 |
| Aug 11, 2026 | 5,790.00 | 6,040.00 | 5,790.00 | 5,990.00 | 5,990.00 | 2.22% | 42,227 |
| Aug 10, 2026 | 5,930.00 | 5,970.00 | 5,780.00 | 5,860.00 | 5,860.00 | -0.51% | 31,057 |
| Aug 7, 2026 | 5,690.00 | 6,150.00 | 5,640.00 | 5,890.00 | 5,890.00 | 3.51% | 174,609 |
| Aug 6, 2026 | 5,630.00 | 5,720.00 | 5,600.00 | 5,690.00 | 5,690.00 | 0.18% | 8,094 |
| 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% | 56,679 |
| Jul 29, 2026 | 5,520.00 | 5,690.00 | 4,800.00 | 5,270.00 | 5,270.00 | -4.87% | 179,845 |
| Jul 28, 2026 | 5,780.00 | 5,780.00 | 5,370.00 | 5,540.00 | 5,540.00 | -4.15% | 57,642 |
| Jul 27, 2026 | 5,820.00 | 5,820.00 | 5,670.00 | 5,780.00 | 5,780.00 | 0.17% | 39,371 |
| Jul 24, 2026 | 5,820.00 | 5,950.00 | 5,670.00 | 5,770.00 | 5,770.00 | -0.17% | 65,705 |
| 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% | 46,825 |
| 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% | 62,464 |
| Jul 14, 2026 | 5,500.00 | 5,640.00 | 5,470.00 | 5,640.00 | 5,640.00 | 2.17% | 53,285 |
| Jul 13, 2026 | 5,520.00 | 5,640.00 | 5,460.00 | 5,520.00 | 5,520.00 | - | 31,528 |
| Jul 10, 2026 | 5,470.00 | 5,630.00 | 5,270.00 | 5,520.00 | 5,520.00 | 1.47% | 33,096 |
| Jul 9, 2026 | 5,520.00 | 5,630.00 | 5,340.00 | 5,440.00 | 5,440.00 | -1.81% | 25,457 |