DSR Corp (KRX:155660)
3,805.00
-5.00 (-0.13%)
At close: Oct 2, 2025
DSR Corp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 14, 2025 | 3,820.00 | 3,820.00 | 3,765.00 | 3,780.00 | 3,780.00 | -0.79% | 17,017 |
Aug 13, 2025 | 3,805.00 | 3,810.00 | 3,770.00 | 3,810.00 | 3,810.00 | 0.13% | 5,854 |
Aug 12, 2025 | 3,825.00 | 3,860.00 | 3,775.00 | 3,805.00 | 3,805.00 | -0.39% | 12,111 |
Aug 11, 2025 | 3,900.00 | 3,900.00 | 3,815.00 | 3,820.00 | 3,820.00 | -2.05% | 33,967 |
Aug 8, 2025 | 3,885.00 | 3,900.00 | 3,875.00 | 3,900.00 | 3,900.00 | 0.65% | 2,851 |
Aug 7, 2025 | 3,895.00 | 3,895.00 | 3,875.00 | 3,875.00 | 3,875.00 | -0.39% | 1,951 |
Aug 6, 2025 | 3,885.00 | 3,895.00 | 3,855.00 | 3,890.00 | 3,890.00 | 0.26% | 3,033 |
Aug 5, 2025 | 3,860.00 | 3,905.00 | 3,855.00 | 3,880.00 | 3,880.00 | 0.52% | 10,335 |
Aug 4, 2025 | 3,880.00 | 3,885.00 | 3,805.00 | 3,860.00 | 3,860.00 | -0.52% | 14,566 |
Aug 1, 2025 | 3,920.00 | 3,920.00 | 3,815.00 | 3,880.00 | 3,880.00 | -1.02% | 20,357 |
Jul 31, 2025 | 3,925.00 | 3,940.00 | 3,885.00 | 3,920.00 | 3,920.00 | 0.26% | 8,655 |
Jul 30, 2025 | 3,900.00 | 3,925.00 | 3,895.00 | 3,910.00 | 3,910.00 | 0.26% | 8,261 |
Jul 29, 2025 | 3,920.00 | 3,925.00 | 3,850.00 | 3,900.00 | 3,900.00 | -0.26% | 8,944 |
Jul 28, 2025 | 3,970.00 | 3,975.00 | 3,890.00 | 3,910.00 | 3,910.00 | -1.64% | 13,282 |
Jul 25, 2025 | 3,975.00 | 4,015.00 | 3,950.00 | 3,975.00 | 3,975.00 | - | 11,147 |
Jul 24, 2025 | 4,035.00 | 4,040.00 | 3,975.00 | 3,975.00 | 3,975.00 | -1.36% | 21,914 |