DSR Wire Corp (KRX:069730)
South Korea · Delayed Price · Currency is KRW 5,680.00
0.00 (0.00%)
Last updated: Apr 29, 2026, 12:02 PM KST
DSR Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,700.00 | 5,810.00 | 5,580.00 | 5,680.00 | 5,680.00 | -0.35% | 110,709 |
| Apr 27, 2026 | 5,720.00 | 5,800.00 | 5,610.00 | 5,700.00 | 5,700.00 | 0.71% | 68,869 |
| Apr 24, 2026 | 5,360.00 | 5,700.00 | 5,360.00 | 5,660.00 | 5,660.00 | 4.62% | 55,756 |
| Apr 23, 2026 | 5,450.00 | 5,460.00 | 5,340.00 | 5,410.00 | 5,410.00 | -0.73% | 39,810 |
| Apr 22, 2026 | 5,470.00 | 5,490.00 | 5,360.00 | 5,450.00 | 5,450.00 | - | 24,578 |
| 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% | 42,401 |
| Apr 17, 2026 | 5,630.00 | 5,650.00 | 5,410.00 | 5,520.00 | 5,520.00 | -1.95% | 59,484 |
| Apr 16, 2026 | 5,580.00 | 5,630.00 | 5,500.00 | 5,630.00 | 5,630.00 | 1.81% | 67,701 |
| Apr 15, 2026 | 5,500.00 | 5,550.00 | 5,410.00 | 5,530.00 | 5,530.00 | 1.84% | 64,996 |
| Apr 14, 2026 | 5,360.00 | 5,550.00 | 5,360.00 | 5,430.00 | 5,430.00 | 2.26% | 112,906 |
| Apr 13, 2026 | 5,300.00 | 5,390.00 | 5,230.00 | 5,310.00 | 5,310.00 | 0.19% | 71,460 |
| Apr 10, 2026 | 5,190.00 | 5,480.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1.73% | 137,445 |
| Apr 9, 2026 | 5,210.00 | 5,290.00 | 5,080.00 | 5,210.00 | 5,210.00 | - | 50,098 |
| Apr 8, 2026 | 5,340.00 | 5,350.00 | 5,100.00 | 5,210.00 | 5,210.00 | -2.25% | 79,308 |
| Apr 7, 2026 | 5,250.00 | 5,350.00 | 5,130.00 | 5,330.00 | 5,330.00 | 1.91% | 80,275 |
| Apr 6, 2026 | 4,985.00 | 5,280.00 | 4,960.00 | 5,230.00 | 5,230.00 | 4.91% | 168,611 |
| Apr 3, 2026 | 4,720.00 | 5,000.00 | 4,720.00 | 4,985.00 | 4,985.00 | 6.06% | 76,653 |
| Apr 2, 2026 | 4,725.00 | 4,865.00 | 4,675.00 | 4,700.00 | 4,700.00 | -3.79% | 127,284 |
| 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% | 52,417 |
| 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% | 29,983 |
| Mar 24, 2026 | 4,755.00 | 4,880.00 | 4,670.00 | 4,860.00 | 4,860.00 | 3.40% | 36,497 |
| Mar 23, 2026 | 4,885.00 | 4,885.00 | 4,680.00 | 4,700.00 | 4,700.00 | -3.89% | 52,420 |
| 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% | 59,346 |
| Mar 17, 2026 | 4,870.00 | 4,960.00 | 4,825.00 | 4,895.00 | 4,895.00 | 1.45% | 73,788 |
| 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% | 40,348 |
| 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% | 244,614 |
| 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% | 66,774 |
| Mar 5, 2026 | 4,230.00 | 4,475.00 | 4,170.00 | 4,450.00 | 4,450.00 | 13.81% | 242,684 |
| Mar 4, 2026 | 4,190.00 | 4,190.00 | 3,870.00 | 3,910.00 | 3,910.00 | -7.57% | 126,955 |
| Mar 3, 2026 | 4,295.00 | 4,295.00 | 4,205.00 | 4,230.00 | 4,230.00 | -1.51% | 79,114 |
| Feb 27, 2026 | 4,275.00 | 4,360.00 | 4,190.00 | 4,295.00 | 4,295.00 | 0.23% | 43,843 |
| Feb 26, 2026 | 4,450.00 | 4,450.00 | 4,280.00 | 4,285.00 | 4,285.00 | -3.71% | 63,789 |
| Feb 25, 2026 | 4,460.00 | 4,460.00 | 4,380.00 | 4,450.00 | 4,450.00 | - | 40,719 |
| Feb 24, 2026 | 4,445.00 | 4,450.00 | 4,360.00 | 4,450.00 | 4,450.00 | - | 64,807 |
| Feb 23, 2026 | 4,380.00 | 4,455.00 | 4,370.00 | 4,450.00 | 4,450.00 | 1.95% | 64,487 |
| Feb 20, 2026 | 4,350.00 | 4,375.00 | 4,290.00 | 4,365.00 | 4,365.00 | 0.34% | 77,043 |
| Feb 19, 2026 | 4,220.00 | 4,360.00 | 4,210.00 | 4,350.00 | 4,350.00 | 2.84% | 66,759 |
| Feb 13, 2026 | 4,190.00 | 4,240.00 | 4,130.00 | 4,230.00 | 4,230.00 | - | 41,809 |
| Feb 12, 2026 | 4,235.00 | 4,300.00 | 4,205.00 | 4,230.00 | 4,230.00 | -0.94% | 40,418 |