Skip to main content
logo
DSR Corp (KRX:155660)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,220.00
-30.00 (-0.71%)
At close: Mar 27, 2026

DSR Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,275.004,275.004,140.004,220.004,220.00-0.71%47,693
Mar 26, 20264,230.004,270.004,190.004,250.004,250.000.47%23,440
Mar 25, 20264,165.004,260.004,165.004,230.004,230.001.20%51,466
Mar 24, 20264,095.004,190.004,060.004,180.004,180.002.08%56,870
Mar 23, 20264,170.004,170.004,075.004,095.004,095.00-2.03%22,234
Mar 20, 20264,150.004,200.004,100.004,180.004,180.001.95%97,930
Mar 19, 20264,100.004,145.004,080.004,100.004,100.00-19,588
Mar 18, 20264,060.004,140.004,000.004,100.004,100.000.12%53,766
Mar 17, 20264,085.004,120.004,065.004,095.004,095.000.74%19,337
Mar 16, 20264,115.004,150.004,055.004,065.004,065.00-1.22%26,976
Mar 13, 20264,095.004,145.004,080.004,115.004,115.00-19,655
Mar 12, 20264,100.004,130.003,980.004,115.004,115.000.37%46,691
Mar 11, 20264,055.004,135.004,050.004,100.004,100.002.63%24,536
Mar 10, 20264,000.004,110.003,995.003,995.003,995.00-22,354
Mar 9, 20263,985.004,050.003,945.003,995.003,995.00-0.75%63,657
Mar 6, 20263,965.004,045.003,945.004,025.004,025.001.00%42,866
Mar 5, 20263,800.004,000.003,800.003,985.003,985.005.70%77,728
Mar 4, 20263,910.003,915.003,655.003,770.003,770.00-3.95%127,663
Mar 3, 20264,025.004,025.003,915.003,925.003,925.00-2.48%22,604
Feb 27, 20263,995.004,050.003,960.004,025.004,025.000.75%14,849
Feb 26, 20264,115.004,165.003,985.003,995.003,995.00-2.92%63,571
Feb 25, 20264,160.004,165.004,080.004,115.004,115.00-1.08%58,639
Feb 24, 20264,110.004,165.004,080.004,160.004,160.001.34%67,847
Feb 23, 20264,075.004,170.004,060.004,105.004,105.000.74%62,755
Feb 20, 20264,035.004,075.004,000.004,075.004,075.000.99%45,570
Feb 19, 20263,965.004,045.003,940.004,035.004,035.001.77%40,878
Feb 13, 20264,030.004,030.003,900.003,965.003,965.00-1.61%15,403
Feb 12, 20263,970.004,030.003,940.004,030.004,030.001.64%36,541
Feb 11, 20263,960.004,020.003,925.003,965.003,965.00-46,461
Feb 10, 20263,950.003,985.003,895.003,965.003,965.000.51%29,156
Feb 9, 20263,925.003,985.003,925.003,945.003,945.000.38%23,040
Feb 6, 20263,925.003,940.003,820.003,930.003,930.000.13%35,606
Feb 5, 20263,940.003,940.003,890.003,925.003,925.000.26%23,212
Feb 4, 20263,895.003,940.003,860.003,915.003,915.000.64%35,381
Feb 3, 20263,840.003,895.003,820.003,890.003,890.001.30%5,247
Feb 2, 20263,800.003,895.003,800.003,840.003,840.00-0.39%24,070
Jan 30, 20263,915.003,945.003,855.003,855.003,855.00-1.53%28,195
Jan 29, 20263,965.003,965.003,840.003,915.003,915.00-0.13%28,808
Jan 28, 20263,925.003,965.003,845.003,920.003,920.000.26%49,422
Jan 27, 20263,915.003,940.003,880.003,910.003,910.00-0.13%33,588
Jan 26, 20263,880.003,945.003,870.003,915.003,915.000.90%39,806
Jan 23, 20263,815.003,905.003,815.003,880.003,880.001.70%44,570
Jan 22, 20263,780.003,865.003,770.003,815.003,815.000.13%30,983
Jan 21, 20263,765.003,830.003,750.003,810.003,810.001.46%22,920
Jan 20, 20263,845.003,855.003,680.003,755.003,755.00-2.34%49,114
Jan 19, 20263,780.003,860.003,680.003,845.003,845.003.22%34,493
Jan 16, 20263,790.003,825.003,710.003,725.003,725.00-2.10%37,216
Jan 15, 20263,800.003,870.003,735.003,805.003,805.000.13%46,848
Jan 14, 20263,795.003,805.003,750.003,800.003,800.000.26%5,157
Jan 13, 20263,785.003,800.003,750.003,790.003,790.000.26%13,113