DSR Wire Corp (KRX:069730)
South Korea · Delayed Price · Currency is KRW 5,160.00
-40.00 (-0.77%)
Oct 30, 2026, 3:30 PM KST
DSR Wire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,190.00 | 5,320.00 | 5,100.00 | 5,160.00 | 5,160.00 | -0.77% | 34,969 |
| Oct 29, 2026 | 5,180.00 | 5,200.00 | 5,060.00 | 5,200.00 | 5,200.00 | 0.97% | 59,254 |
| Oct 28, 2026 | 5,190.00 | 5,250.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.77% | 29,118 |
| Oct 27, 2026 | 5,290.00 | 5,300.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.19% | 26,620 |
| Oct 26, 2026 | 5,270.00 | 5,280.00 | 5,150.00 | 5,200.00 | 5,200.00 | -1.33% | 12,391 |
| Oct 23, 2026 | 5,240.00 | 5,430.00 | 5,140.00 | 5,270.00 | 5,270.00 | -0.94% | 29,345 |
| Oct 22, 2026 | 5,340.00 | 5,340.00 | 5,180.00 | 5,320.00 | 5,320.00 | 0.57% | 27,858 |
| Oct 21, 2026 | 5,390.00 | 5,430.00 | 5,200.00 | 5,290.00 | 5,290.00 | -0.19% | 19,800 |
| Oct 20, 2026 | 5,360.00 | 5,410.00 | 5,220.00 | 5,300.00 | 5,300.00 | -1.49% | 17,627 |
| Oct 19, 2026 | 5,260.00 | 5,440.00 | 5,240.00 | 5,380.00 | 5,380.00 | 0.56% | 9,278 |
| Oct 16, 2026 | 5,370.00 | 5,390.00 | 5,230.00 | 5,350.00 | 5,350.00 | 1.71% | 16,920 |
| Oct 15, 2026 | 5,300.00 | 5,380.00 | 5,160.00 | 5,260.00 | 5,260.00 | -1.50% | 17,447 |
| Oct 14, 2026 | 5,400.00 | 5,420.00 | 5,270.00 | 5,340.00 | 5,340.00 | 0.95% | 8,824 |
| Oct 13, 2026 | 5,310.00 | 5,350.00 | 4,960.00 | 5,290.00 | 5,290.00 | -0.38% | 58,245 |
| Oct 12, 2026 | 5,390.00 | 5,490.00 | 5,230.00 | 5,310.00 | 5,310.00 | -1.48% | 20,678 |
| Oct 8, 2026 | 5,590.00 | 5,590.00 | 5,350.00 | 5,390.00 | 5,390.00 | -0.37% | 5,269 |
| Oct 7, 2026 | 5,490.00 | 5,490.00 | 5,360.00 | 5,410.00 | 5,410.00 | -0.55% | 12,662 |
| Oct 6, 2026 | 5,450.00 | 5,480.00 | 5,380.00 | 5,440.00 | 5,440.00 | -0.18% | 9,241 |
| Oct 2, 2026 | 5,490.00 | 5,570.00 | 5,410.00 | 5,450.00 | 5,450.00 | -0.73% | 17,385 |
| Oct 1, 2026 | 5,700.00 | 5,970.00 | 5,400.00 | 5,490.00 | 5,490.00 | 0.92% | 159,475 |
| Sep 30, 2026 | 5,400.00 | 5,450.00 | 5,370.00 | 5,440.00 | 5,440.00 | 0.18% | 23,767 |
| Sep 29, 2026 | 5,500.00 | 5,550.00 | 5,350.00 | 5,430.00 | 5,430.00 | 0.18% | 21,939 |
| Sep 28, 2026 | 5,360.00 | 5,450.00 | 5,340.00 | 5,420.00 | 5,420.00 | 1.12% | 19,954 |
| Sep 23, 2026 | 5,350.00 | 5,450.00 | 5,320.00 | 5,360.00 | 5,360.00 | 0.19% | 12,309 |
| Sep 22, 2026 | 5,440.00 | 5,450.00 | 5,320.00 | 5,350.00 | 5,350.00 | -0.93% | 20,994 |
| Sep 21, 2026 | 5,410.00 | 5,480.00 | 5,370.00 | 5,400.00 | 5,400.00 | - | 17,310 |
| 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 |