Skip to main content
logo
DSR Corp (KRX:155660)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,725.00
+40.00 (1.09%)
Last updated: Sep 9, 2025, 1:50 PM KST

DSR Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,685.003,795.003,675.003,735.003,735.001.36%12,668
Sep 8, 20253,690.003,705.003,645.003,685.003,685.00-0.14%42,265
Sep 5, 20253,730.003,730.003,690.003,690.003,690.00-0.67%12,488
Sep 4, 20253,705.003,730.003,690.003,715.003,715.000.27%4,497
Sep 3, 20253,690.003,740.003,685.003,705.003,705.000.41%8,857
Sep 2, 20253,690.003,720.003,660.003,690.003,690.00-32,781
Sep 1, 20253,785.003,785.003,680.003,690.003,690.00-2.51%21,220
Aug 29, 20253,755.003,785.003,730.003,785.003,785.000.80%11,273
Aug 28, 20253,715.003,780.003,690.003,755.003,755.001.08%11,305
Aug 27, 20253,695.003,750.003,692.003,715.003,715.000.54%11,176
Aug 26, 20253,690.003,720.003,690.003,695.003,695.000.14%5,836
Aug 25, 20253,690.003,730.003,685.003,690.003,690.00-17,108
Aug 22, 20253,730.003,760.003,690.003,690.003,690.00-1.07%12,080
Aug 21, 20253,720.003,785.003,700.003,730.003,730.00-17,130
Aug 20, 20253,730.003,730.003,645.003,730.003,730.00-40,307
Aug 19, 20253,720.003,740.003,680.003,730.003,730.00-26,634
Aug 18, 20253,750.003,750.003,675.003,730.003,730.00-1.32%30,558
Aug 14, 20253,820.003,820.003,765.003,780.003,780.00-0.79%17,017
Aug 13, 20253,805.003,810.003,770.003,810.003,810.000.13%5,854
Aug 12, 20253,825.003,860.003,775.003,805.003,805.00-0.39%12,111
Aug 11, 20253,900.003,900.003,815.003,820.003,820.00-2.05%33,967
Aug 8, 20253,885.003,900.003,875.003,900.003,900.000.65%2,851
Aug 7, 20253,895.003,895.003,875.003,875.003,875.00-0.39%1,951
Aug 6, 20253,885.003,895.003,855.003,890.003,890.000.26%3,033
Aug 5, 20253,860.003,905.003,855.003,880.003,880.000.52%10,335
Aug 4, 20253,880.003,885.003,805.003,860.003,860.00-0.52%14,566
Aug 1, 20253,920.003,920.003,815.003,880.003,880.00-1.02%20,357
Jul 31, 20253,925.003,940.003,885.003,920.003,920.000.26%8,655
Jul 30, 20253,900.003,925.003,895.003,910.003,910.000.26%8,261
Jul 29, 20253,920.003,925.003,850.003,900.003,900.00-0.26%8,944
Jul 28, 20253,970.003,975.003,890.003,910.003,910.00-1.64%13,282
Jul 25, 20253,975.004,015.003,950.003,975.003,975.00-11,147
Jul 24, 20254,035.004,040.003,975.003,975.003,975.00-1.36%21,914
Jul 23, 20254,015.004,055.003,995.004,030.004,030.00-12,444
Jul 22, 20254,060.004,090.004,025.004,030.004,030.00-0.74%16,049
Jul 21, 20254,050.004,065.004,035.004,060.004,060.000.25%8,750
Jul 18, 20254,090.004,095.004,000.004,050.004,050.00-0.98%22,599
Jul 17, 20254,070.004,100.004,025.004,090.004,090.000.49%21,414
Jul 16, 20254,080.004,115.004,030.004,070.004,070.00-0.25%42,921
Jul 15, 20254,120.004,120.004,070.004,080.004,080.00-0.24%8,501
Jul 14, 20254,150.004,150.004,060.004,090.004,090.00-1.21%28,819
Jul 11, 20254,110.004,145.004,100.004,140.004,140.000.73%13,250
Jul 10, 20254,120.004,125.004,085.004,110.004,110.000.12%25,498
Jul 9, 20254,095.004,125.004,085.004,105.004,105.000.24%18,004
Jul 8, 20254,050.004,115.004,050.004,095.004,095.000.61%12,839
Jul 7, 20254,090.004,130.004,050.004,070.004,070.00-0.49%14,609
Jul 4, 20254,075.004,150.004,060.004,090.004,090.000.37%22,564
Jul 3, 20254,040.004,085.004,035.004,075.004,075.000.99%22,729
Jul 2, 20254,040.004,040.004,005.004,035.004,035.000.12%10,018
Jul 1, 20254,010.004,060.003,980.004,030.004,030.000.50%32,269