DSR Corp (KRX:155660)
South Korea · Delayed Price · Currency is KRW 4,470.00
+35.00 (0.79%)
Sep 2, 2026, 12:32 PM KST
DSR Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4,440.00 | 4,440.00 | 4,370.00 | 4,435.00 | 4,435.00 | 0.68% | 8,219 |
| Aug 31, 2026 | 4,430.00 | 4,430.00 | 4,350.00 | 4,405.00 | 4,405.00 | -0.56% | 9,725 |
| Aug 28, 2026 | 4,410.00 | 4,430.00 | 4,345.00 | 4,430.00 | 4,430.00 | 1.49% | 20,829 |
| Aug 27, 2026 | 4,430.00 | 4,430.00 | 4,330.00 | 4,365.00 | 4,365.00 | -1.47% | 17,970 |
| Aug 26, 2026 | 4,395.00 | 4,430.00 | 4,310.00 | 4,430.00 | 4,430.00 | 1.26% | 25,473 |
| Aug 25, 2026 | 4,315.00 | 4,375.00 | 4,240.00 | 4,375.00 | 4,375.00 | 1.39% | 35,674 |
| Aug 24, 2026 | 4,385.00 | 4,385.00 | 4,300.00 | 4,315.00 | 4,315.00 | -1.48% | 12,878 |
| Aug 21, 2026 | 4,340.00 | 4,445.00 | 4,317.00 | 4,380.00 | 4,380.00 | -1.68% | 45,842 |
| Aug 20, 2026 | 4,605.00 | 4,610.00 | 4,400.00 | 4,455.00 | 4,455.00 | -3.26% | 56,632 |
| Aug 19, 2026 | 4,755.00 | 4,755.00 | 4,530.00 | 4,605.00 | 4,605.00 | -0.86% | 33,489 |
| Aug 18, 2026 | 4,745.00 | 4,750.00 | 4,590.00 | 4,645.00 | 4,645.00 | -3.03% | 84,351 |
| Aug 14, 2026 | 4,605.00 | 4,795.00 | 4,605.00 | 4,790.00 | 4,790.00 | 4.02% | 43,539 |
| Aug 13, 2026 | 4,710.00 | 4,710.00 | 4,590.00 | 4,605.00 | 4,605.00 | -2.33% | 27,244 |
| Aug 12, 2026 | 4,750.00 | 4,760.00 | 4,650.00 | 4,715.00 | 4,715.00 | -0.74% | 30,032 |
| Aug 11, 2026 | 4,670.00 | 4,755.00 | 4,655.00 | 4,750.00 | 4,750.00 | 1.39% | 36,190 |
| Aug 10, 2026 | 4,620.00 | 4,685.00 | 4,570.00 | 4,685.00 | 4,685.00 | 1.41% | 27,916 |
| Aug 7, 2026 | 4,520.00 | 4,620.00 | 4,510.00 | 4,620.00 | 4,620.00 | 2.21% | 44,979 |
| Aug 6, 2026 | 4,565.00 | 4,575.00 | 4,475.00 | 4,520.00 | 4,520.00 | -0.99% | 16,787 |
| Aug 5, 2026 | 4,435.00 | 4,600.00 | 4,435.00 | 4,565.00 | 4,565.00 | 2.01% | 21,106 |
| Aug 4, 2026 | 4,355.00 | 4,480.00 | 4,150.00 | 4,475.00 | 4,475.00 | 3.95% | 36,932 |
| Aug 3, 2026 | 4,285.00 | 4,415.00 | 4,285.00 | 4,305.00 | 4,305.00 | -0.12% | 11,941 |
| Jul 31, 2026 | 4,305.00 | 4,380.00 | 4,225.00 | 4,310.00 | 4,310.00 | 0.47% | 29,770 |
| Jul 30, 2026 | 4,295.00 | 4,375.00 | 4,200.00 | 4,290.00 | 4,290.00 | -0.12% | 25,414 |
| Jul 29, 2026 | 4,480.00 | 4,485.00 | 4,120.00 | 4,295.00 | 4,295.00 | -1.94% | 46,101 |
| Jul 28, 2026 | 4,565.00 | 4,570.00 | 4,300.00 | 4,380.00 | 4,380.00 | -4.05% | 68,243 |
| Jul 27, 2026 | 4,705.00 | 4,800.00 | 4,525.00 | 4,565.00 | 4,565.00 | -2.67% | 82,854 |
| Jul 24, 2026 | 4,495.00 | 4,690.00 | 4,470.00 | 4,690.00 | 4,690.00 | 4.34% | 100,873 |
| Jul 23, 2026 | 4,450.00 | 4,565.00 | 4,435.00 | 4,495.00 | 4,495.00 | 1.01% | 22,431 |
| Jul 22, 2026 | 4,590.00 | 4,590.00 | 4,410.00 | 4,450.00 | 4,450.00 | -2.73% | 30,491 |
| Jul 21, 2026 | 4,510.00 | 4,600.00 | 4,485.00 | 4,575.00 | 4,575.00 | 1.44% | 39,137 |
| Jul 20, 2026 | 4,410.00 | 4,565.00 | 4,380.00 | 4,510.00 | 4,510.00 | 1.81% | 31,990 |
| Jul 16, 2026 | 4,515.00 | 4,530.00 | 4,410.00 | 4,430.00 | 4,430.00 | -1.88% | 18,562 |
| Jul 15, 2026 | 4,500.00 | 4,570.00 | 4,480.00 | 4,515.00 | 4,515.00 | 0.78% | 20,344 |
| Jul 14, 2026 | 4,490.00 | 4,530.00 | 4,435.00 | 4,480.00 | 4,480.00 | -0.22% | 21,238 |
| Jul 13, 2026 | 4,440.00 | 4,620.00 | 4,350.00 | 4,490.00 | 4,490.00 | - | 51,844 |
| Jul 10, 2026 | 4,345.00 | 4,575.00 | 4,345.00 | 4,490.00 | 4,490.00 | 3.46% | 35,170 |
| Jul 9, 2026 | 4,360.00 | 4,440.00 | 4,285.00 | 4,340.00 | 4,340.00 | -0.46% | 36,784 |
| Jul 8, 2026 | 4,415.00 | 4,520.00 | 4,350.00 | 4,360.00 | 4,360.00 | -3.43% | 51,319 |
| Jul 7, 2026 | 4,550.00 | 4,550.00 | 4,430.00 | 4,515.00 | 4,515.00 | 0.11% | 37,037 |
| Jul 6, 2026 | 4,565.00 | 4,630.00 | 4,475.00 | 4,510.00 | 4,510.00 | -0.99% | 42,297 |
| Jul 3, 2026 | 4,435.00 | 4,555.00 | 4,375.00 | 4,555.00 | 4,555.00 | 2.71% | 64,456 |
| Jul 2, 2026 | 4,415.00 | 4,505.00 | 4,385.00 | 4,435.00 | 4,435.00 | -0.45% | 51,408 |
| Jul 1, 2026 | 4,340.00 | 4,455.00 | 4,300.00 | 4,455.00 | 4,455.00 | 3.13% | 87,413 |
| Jun 30, 2026 | 4,235.00 | 4,375.00 | 4,135.00 | 4,320.00 | 4,320.00 | 1.89% | 77,163 |
| Jun 29, 2026 | 4,105.00 | 4,290.00 | 4,105.00 | 4,240.00 | 4,240.00 | 5.08% | 53,026 |
| Jun 26, 2026 | 4,080.00 | 4,110.00 | 3,960.00 | 4,035.00 | 4,035.00 | -1.22% | 87,889 |
| Jun 25, 2026 | 4,065.00 | 4,140.00 | 4,065.00 | 4,085.00 | 4,085.00 | 0.49% | 48,020 |
| Jun 24, 2026 | 4,045.00 | 4,160.00 | 3,975.00 | 4,065.00 | 4,065.00 | 1.63% | 137,535 |
| Jun 23, 2026 | 4,145.00 | 4,235.00 | 3,970.00 | 4,000.00 | 4,000.00 | -3.50% | 99,828 |
| Jun 22, 2026 | 4,105.00 | 4,155.00 | 4,105.00 | 4,145.00 | 4,145.00 | 1.34% | 11,996 |