DSR Wire Corp (KRX:069730)
South Korea · Delayed Price · Currency is KRW 5,420.00
+100.00 (1.88%)
Last updated: May 19, 2026, 2:34 PM KST
DSR Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5,180.00 | 5,550.00 | 5,100.00 | 5,320.00 | 5,320.00 | 2.70% | 161,936 |
| 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 |
| Apr 13, 2026 | 5,300.00 | 5,390.00 | 5,230.00 | 5,310.00 | 5,310.00 | 0.19% | 71,540 |
| Apr 10, 2026 | 5,190.00 | 5,480.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1.73% | 144,255 |
| Apr 9, 2026 | 5,210.00 | 5,290.00 | 5,080.00 | 5,210.00 | 5,210.00 | - | 50,195 |
| Apr 8, 2026 | 5,340.00 | 5,350.00 | 5,100.00 | 5,210.00 | 5,210.00 | -2.25% | 79,373 |
| Apr 7, 2026 | 5,250.00 | 5,350.00 | 5,130.00 | 5,330.00 | 5,330.00 | 1.91% | 81,344 |
| Apr 6, 2026 | 4,985.00 | 5,280.00 | 4,960.00 | 5,230.00 | 5,230.00 | 4.91% | 169,186 |
| Apr 3, 2026 | 4,720.00 | 5,000.00 | 4,720.00 | 4,985.00 | 4,985.00 | 6.06% | 76,762 |
| Apr 2, 2026 | 4,725.00 | 4,865.00 | 4,675.00 | 4,700.00 | 4,700.00 | -3.79% | 127,291 |
| Apr 1, 2026 | 4,870.00 | 4,930.00 | 4,825.00 | 4,885.00 | 4,885.00 | 0.10% | 154,797 |
| Mar 31, 2026 | 4,935.00 | 4,940.00 | 4,825.00 | 4,880.00 | 4,880.00 | -1.11% | 29,089 |
| Mar 30, 2026 | 4,775.00 | 4,940.00 | 4,605.00 | 4,935.00 | 4,935.00 | 3.24% | 55,775 |
| Mar 27, 2026 | 4,790.00 | 4,845.00 | 4,695.00 | 4,780.00 | 4,780.00 | -0.83% | 51,899 |
| Mar 26, 2026 | 4,955.00 | 4,955.00 | 4,790.00 | 4,820.00 | 4,820.00 | -2.72% | 23,801 |
| Mar 25, 2026 | 4,825.00 | 4,955.00 | 4,825.00 | 4,955.00 | 4,955.00 | 1.95% | 30,083 |
| Mar 24, 2026 | 4,755.00 | 4,880.00 | 4,670.00 | 4,860.00 | 4,860.00 | 3.40% | 36,710 |
| Mar 23, 2026 | 4,885.00 | 4,885.00 | 4,680.00 | 4,700.00 | 4,700.00 | -3.89% | 52,543 |
| Mar 20, 2026 | 4,800.00 | 4,910.00 | 4,605.00 | 4,890.00 | 4,890.00 | 1.88% | 30,911 |
| Mar 19, 2026 | 4,800.00 | 4,850.00 | 4,740.00 | 4,800.00 | 4,800.00 | -0.83% | 17,790 |
| Mar 18, 2026 | 4,900.00 | 4,910.00 | 4,775.00 | 4,840.00 | 4,840.00 | -1.12% | 59,370 |
| Mar 17, 2026 | 4,870.00 | 4,960.00 | 4,825.00 | 4,895.00 | 4,895.00 | 1.45% | 73,795 |
| Mar 16, 2026 | 4,860.00 | 4,950.00 | 4,800.00 | 4,825.00 | 4,825.00 | -0.52% | 47,463 |
| Mar 13, 2026 | 4,800.00 | 4,945.00 | 4,705.00 | 4,850.00 | 4,850.00 | 1.36% | 41,076 |
| Mar 12, 2026 | 4,760.00 | 4,950.00 | 4,755.00 | 4,785.00 | 4,785.00 | 0.53% | 98,206 |
| Mar 11, 2026 | 4,825.00 | 4,895.00 | 4,705.00 | 4,760.00 | 4,760.00 | -0.83% | 110,325 |
| Mar 10, 2026 | 4,480.00 | 4,895.00 | 4,480.00 | 4,800.00 | 4,800.00 | 8.97% | 245,136 |
| Mar 9, 2026 | 4,435.00 | 4,480.00 | 4,320.00 | 4,405.00 | 4,405.00 | -0.79% | 60,969 |
| Mar 6, 2026 | 4,495.00 | 4,560.00 | 4,375.00 | 4,440.00 | 4,440.00 | -0.22% | 67,169 |