Skip to main content
logo
DSR Corp (KRX:155660)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,770.00
-155.00 (-3.95%)
Mar 4, 2026, 3:30 PM KST

DSR Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,910.003,915.003,655.003,685.00--6.11%126,022
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
Jan 12, 20263,775.003,800.003,765.003,780.003,780.000.13%9,859
Jan 9, 20263,740.003,785.003,740.003,775.003,775.000.94%6,300
Jan 8, 20263,720.003,740.003,675.003,740.003,740.000.81%18,822
Jan 7, 20263,795.003,795.003,700.003,710.003,710.00-1.59%27,036
Jan 6, 20263,850.003,850.003,755.003,770.003,770.00-0.79%6,412
Jan 5, 20263,825.003,825.003,785.003,800.003,800.00-0.65%12,201
Jan 2, 20263,905.003,905.003,825.003,825.003,825.00-2.05%15,407
Dec 30, 20253,780.003,905.003,770.003,905.003,905.003.31%25,926
Dec 29, 20253,820.003,820.003,780.003,780.003,780.00-1.05%5,755
Dec 26, 20253,815.003,855.003,800.003,820.003,750.000.13%14,616
Dec 24, 20253,905.003,905.003,810.003,815.003,745.09-1.68%14,314
Dec 23, 20253,890.003,910.003,870.003,880.003,808.90-0.39%10,991
Dec 22, 20253,920.003,925.003,880.003,895.003,823.63-0.64%10,296
Dec 19, 20253,920.003,925.003,890.003,920.003,848.17-4,604
Dec 18, 20253,940.003,940.003,895.003,920.003,848.17-0.63%9,978
Dec 17, 20253,895.003,950.003,895.003,945.003,872.711.41%9,438
Dec 16, 20253,990.003,995.003,880.003,890.003,818.72-2.63%21,608