Skip to main content
logo
DSR Corp (KRX:155660)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,820.00
-30.00 (-0.78%)
At close: Oct 30, 2025

DSR Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,810.003,830.003,710.003,830.003,830.000.26%23,587
Oct 30, 20253,850.003,860.003,800.003,820.003,820.00-0.78%9,987
Oct 29, 20253,870.003,870.003,815.003,850.003,850.00-0.52%9,298
Oct 28, 20253,825.003,870.003,800.003,870.003,870.001.18%7,536
Oct 27, 20253,840.003,845.003,815.003,825.003,825.00-0.39%17,246
Oct 24, 20253,850.003,850.003,820.003,840.003,840.00-0.26%8,318
Oct 23, 20253,840.003,860.003,820.003,850.003,850.000.92%7,777
Oct 22, 20253,795.003,850.003,735.003,815.003,815.000.66%13,974
Oct 21, 20253,765.003,825.003,765.003,790.003,790.000.66%3,864
Oct 20, 20253,790.003,795.003,735.003,765.003,765.00-0.66%5,505
Oct 17, 20253,810.003,820.003,780.003,790.003,790.00-0.52%7,827
Oct 16, 20253,845.003,860.003,810.003,810.003,810.00-0.91%13,674
Oct 15, 20253,785.003,845.003,750.003,845.003,845.001.59%21,787
Oct 14, 20253,780.003,785.003,710.003,785.003,785.000.93%29,368
Oct 13, 20253,750.003,785.003,710.003,750.003,750.00-0.79%6,280
Oct 10, 20253,790.003,825.003,755.003,780.003,780.00-0.40%20,143
Oct 2, 20253,810.003,825.003,760.003,795.003,795.00-0.39%13,534
Oct 1, 20253,745.003,810.003,745.003,810.003,810.001.74%9,836
Sep 30, 20253,740.003,780.003,720.003,745.003,745.000.13%7,837
Sep 29, 20253,725.003,755.003,715.003,740.003,740.000.40%4,151
Sep 26, 20253,770.003,870.003,690.003,725.003,725.00-1.19%44,824
Sep 25, 20253,775.003,785.003,755.003,770.003,770.00-0.13%6,524
Sep 24, 20253,820.003,820.003,770.003,775.003,775.00-1.18%12,516
Sep 23, 20253,800.003,835.003,775.003,820.003,820.000.53%13,320
Sep 22, 20253,750.003,800.003,745.003,800.003,800.000.93%5,355
Sep 19, 20253,770.003,810.003,760.003,765.003,765.00-0.13%9,855
Sep 18, 20253,780.003,815.003,755.003,770.003,770.00-0.26%8,339
Sep 17, 20253,770.003,800.003,740.003,780.003,780.000.27%7,112
Sep 16, 20253,870.003,870.003,770.003,770.003,770.00-0.66%10,910
Sep 15, 20253,850.003,850.003,795.003,795.003,795.00-1.43%11,185
Sep 12, 20253,905.003,910.003,840.003,850.003,850.00-1.28%23,690
Sep 11, 20253,790.003,930.003,765.003,900.003,900.002.77%48,933
Sep 10, 20253,730.003,820.003,715.003,795.003,795.001.74%15,775
Sep 9, 20253,685.003,795.003,675.003,730.003,730.001.22%14,048
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