DSR Corp (KRX:155660)
 3,820.00
 -30.00 (-0.78%)
  At close: Oct 30, 2025
DSR Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,810.00 | 3,830.00 | 3,710.00 | 3,830.00 | 3,830.00 | 0.26% | 23,587 | 
| Oct 30, 2025 | 3,850.00 | 3,860.00 | 3,800.00 | 3,820.00 | 3,820.00 | -0.78% | 9,987 | 
| Oct 29, 2025 | 3,870.00 | 3,870.00 | 3,815.00 | 3,850.00 | 3,850.00 | -0.52% | 9,298 | 
| Oct 28, 2025 | 3,825.00 | 3,870.00 | 3,800.00 | 3,870.00 | 3,870.00 | 1.18% | 7,536 | 
| Oct 27, 2025 | 3,840.00 | 3,845.00 | 3,815.00 | 3,825.00 | 3,825.00 | -0.39% | 17,246 | 
| Oct 24, 2025 | 3,850.00 | 3,850.00 | 3,820.00 | 3,840.00 | 3,840.00 | -0.26% | 8,318 | 
| Oct 23, 2025 | 3,840.00 | 3,860.00 | 3,820.00 | 3,850.00 | 3,850.00 | 0.92% | 7,777 | 
| Oct 22, 2025 | 3,795.00 | 3,850.00 | 3,735.00 | 3,815.00 | 3,815.00 | 0.66% | 13,974 | 
| Oct 21, 2025 | 3,765.00 | 3,825.00 | 3,765.00 | 3,790.00 | 3,790.00 | 0.66% | 3,864 | 
| Oct 20, 2025 | 3,790.00 | 3,795.00 | 3,735.00 | 3,765.00 | 3,765.00 | -0.66% | 5,505 | 
| Oct 17, 2025 | 3,810.00 | 3,820.00 | 3,780.00 | 3,790.00 | 3,790.00 | -0.52% | 7,827 | 
| Oct 16, 2025 | 3,845.00 | 3,860.00 | 3,810.00 | 3,810.00 | 3,810.00 | -0.91% | 13,674 | 
| Oct 15, 2025 | 3,785.00 | 3,845.00 | 3,750.00 | 3,845.00 | 3,845.00 | 1.59% | 21,787 | 
| Oct 14, 2025 | 3,780.00 | 3,785.00 | 3,710.00 | 3,785.00 | 3,785.00 | 0.93% | 29,368 | 
| Oct 13, 2025 | 3,750.00 | 3,785.00 | 3,710.00 | 3,750.00 | 3,750.00 | -0.79% | 6,280 | 
| Oct 10, 2025 | 3,790.00 | 3,825.00 | 3,755.00 | 3,780.00 | 3,780.00 | -0.40% | 20,143 | 
| Oct 2, 2025 | 3,810.00 | 3,825.00 | 3,760.00 | 3,795.00 | 3,795.00 | -0.39% | 13,534 | 
| Oct 1, 2025 | 3,745.00 | 3,810.00 | 3,745.00 | 3,810.00 | 3,810.00 | 1.74% | 9,836 | 
| Sep 30, 2025 | 3,740.00 | 3,780.00 | 3,720.00 | 3,745.00 | 3,745.00 | 0.13% | 7,837 | 
| Sep 29, 2025 | 3,725.00 | 3,755.00 | 3,715.00 | 3,740.00 | 3,740.00 | 0.40% | 4,151 | 
| Sep 26, 2025 | 3,770.00 | 3,870.00 | 3,690.00 | 3,725.00 | 3,725.00 | -1.19% | 44,824 | 
| Sep 25, 2025 | 3,775.00 | 3,785.00 | 3,755.00 | 3,770.00 | 3,770.00 | -0.13% | 6,524 | 
| Sep 24, 2025 | 3,820.00 | 3,820.00 | 3,770.00 | 3,775.00 | 3,775.00 | -1.18% | 12,516 | 
| Sep 23, 2025 | 3,800.00 | 3,835.00 | 3,775.00 | 3,820.00 | 3,820.00 | 0.53% | 13,320 | 
| Sep 22, 2025 | 3,750.00 | 3,800.00 | 3,745.00 | 3,800.00 | 3,800.00 | 0.93% | 5,355 | 
| Sep 19, 2025 | 3,770.00 | 3,810.00 | 3,760.00 | 3,765.00 | 3,765.00 | -0.13% | 9,855 | 
| Sep 18, 2025 | 3,780.00 | 3,815.00 | 3,755.00 | 3,770.00 | 3,770.00 | -0.26% | 8,339 | 
| Sep 17, 2025 | 3,770.00 | 3,800.00 | 3,740.00 | 3,780.00 | 3,780.00 | 0.27% | 7,112 | 
| Sep 16, 2025 | 3,870.00 | 3,870.00 | 3,770.00 | 3,770.00 | 3,770.00 | -0.66% | 10,910 | 
| Sep 15, 2025 | 3,850.00 | 3,850.00 | 3,795.00 | 3,795.00 | 3,795.00 | -1.43% | 11,185 | 
| Sep 12, 2025 | 3,905.00 | 3,910.00 | 3,840.00 | 3,850.00 | 3,850.00 | -1.28% | 23,690 | 
| Sep 11, 2025 | 3,790.00 | 3,930.00 | 3,765.00 | 3,900.00 | 3,900.00 | 2.77% | 48,933 | 
| Sep 10, 2025 | 3,730.00 | 3,820.00 | 3,715.00 | 3,795.00 | 3,795.00 | 1.74% | 15,775 | 
| Sep 9, 2025 | 3,685.00 | 3,795.00 | 3,675.00 | 3,730.00 | 3,730.00 | 1.22% | 14,048 | 
| Sep 8, 2025 | 3,690.00 | 3,705.00 | 3,645.00 | 3,685.00 | 3,685.00 | -0.14% | 42,265 | 
| Sep 5, 2025 | 3,730.00 | 3,730.00 | 3,690.00 | 3,690.00 | 3,690.00 | -0.67% | 12,488 | 
| Sep 4, 2025 | 3,705.00 | 3,730.00 | 3,690.00 | 3,715.00 | 3,715.00 | 0.27% | 4,497 | 
| Sep 3, 2025 | 3,690.00 | 3,740.00 | 3,685.00 | 3,705.00 | 3,705.00 | 0.41% | 8,857 | 
| Sep 2, 2025 | 3,690.00 | 3,720.00 | 3,660.00 | 3,690.00 | 3,690.00 | - | 32,781 | 
| Sep 1, 2025 | 3,785.00 | 3,785.00 | 3,680.00 | 3,690.00 | 3,690.00 | -2.51% | 21,220 | 
| Aug 29, 2025 | 3,755.00 | 3,785.00 | 3,730.00 | 3,785.00 | 3,785.00 | 0.80% | 11,273 | 
| Aug 28, 2025 | 3,715.00 | 3,780.00 | 3,690.00 | 3,755.00 | 3,755.00 | 1.08% | 11,305 | 
| Aug 27, 2025 | 3,695.00 | 3,750.00 | 3,692.00 | 3,715.00 | 3,715.00 | 0.54% | 11,176 | 
| Aug 26, 2025 | 3,690.00 | 3,720.00 | 3,690.00 | 3,695.00 | 3,695.00 | 0.14% | 5,836 | 
| Aug 25, 2025 | 3,690.00 | 3,730.00 | 3,685.00 | 3,690.00 | 3,690.00 | - | 17,108 | 
| Aug 22, 2025 | 3,730.00 | 3,760.00 | 3,690.00 | 3,690.00 | 3,690.00 | -1.07% | 12,080 | 
| Aug 21, 2025 | 3,720.00 | 3,785.00 | 3,700.00 | 3,730.00 | 3,730.00 | - | 17,130 | 
| Aug 20, 2025 | 3,730.00 | 3,730.00 | 3,645.00 | 3,730.00 | 3,730.00 | - | 40,307 | 
| Aug 19, 2025 | 3,720.00 | 3,740.00 | 3,680.00 | 3,730.00 | 3,730.00 | - | 26,634 | 
| Aug 18, 2025 | 3,750.00 | 3,750.00 | 3,675.00 | 3,730.00 | 3,730.00 | -1.32% | 30,558 |