DSR Corp (KRX:155660)
South Korea · Delayed Price · Currency is KRW 4,010.00
-35.00 (-0.87%)
Nov 3, 2026, 3:30 PM KST
DSR Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4,045.00 | 4,055.00 | 3,985.00 | 4,010.00 | 4,010.00 | -0.87% | 21,649 |
| Nov 2, 2026 | 4,105.00 | 4,105.00 | 4,035.00 | 4,045.00 | 4,045.00 | 0.12% | 8,192 |
| Oct 30, 2026 | 4,115.00 | 4,130.00 | 4,030.00 | 4,040.00 | 4,040.00 | -1.82% | 15,039 |
| Oct 29, 2026 | 4,120.00 | 4,150.00 | 4,045.00 | 4,115.00 | 4,115.00 | - | 22,791 |
| Oct 28, 2026 | 4,130.00 | 4,160.00 | 4,110.00 | 4,115.00 | 4,115.00 | -0.36% | 11,855 |
| Oct 27, 2026 | 4,125.00 | 4,130.00 | 4,085.00 | 4,130.00 | 4,130.00 | 0.12% | 4,542 |
| Oct 26, 2026 | 4,155.00 | 4,155.00 | 4,060.00 | 4,125.00 | 4,125.00 | -0.72% | 4,468 |
| Oct 23, 2026 | 4,245.00 | 4,245.00 | 4,120.00 | 4,155.00 | 4,155.00 | -2.12% | 10,965 |
| Oct 22, 2026 | 4,225.00 | 4,245.00 | 4,145.00 | 4,245.00 | 4,245.00 | 0.47% | 13,634 |
| Oct 21, 2026 | 4,210.00 | 4,225.00 | 4,160.00 | 4,225.00 | 4,225.00 | 0.12% | 9,059 |
| Oct 20, 2026 | 4,240.00 | 4,250.00 | 4,140.00 | 4,220.00 | 4,220.00 | -0.47% | 10,201 |
| Oct 19, 2026 | 4,140.00 | 4,240.00 | 4,125.00 | 4,240.00 | 4,240.00 | 0.47% | 4,122 |
| Oct 16, 2026 | 4,075.00 | 4,220.00 | 4,075.00 | 4,220.00 | 4,220.00 | 3.69% | 8,381 |
| Oct 15, 2026 | 4,200.00 | 4,200.00 | 4,040.00 | 4,070.00 | 4,070.00 | -3.10% | 30,614 |
| Oct 14, 2026 | 4,200.00 | 4,270.00 | 4,180.00 | 4,200.00 | 4,200.00 | - | 27,092 |
| Oct 13, 2026 | 4,210.00 | 4,220.00 | 4,000.00 | 4,200.00 | 4,200.00 | -0.71% | 51,426 |
| Oct 12, 2026 | 4,210.00 | 4,265.00 | 4,180.00 | 4,230.00 | 4,230.00 | -0.47% | 18,614 |
| Oct 8, 2026 | 4,190.00 | 4,250.00 | 4,155.00 | 4,250.00 | 4,250.00 | 0.59% | 30,156 |
| Oct 7, 2026 | 4,250.00 | 4,260.00 | 4,175.00 | 4,225.00 | 4,225.00 | -0.94% | 30,864 |
| Oct 6, 2026 | 4,285.00 | 4,285.00 | 4,210.00 | 4,265.00 | 4,265.00 | 0.35% | 19,620 |
| Oct 2, 2026 | 4,330.00 | 4,330.00 | 4,220.00 | 4,250.00 | 4,250.00 | -0.70% | 34,111 |
| Oct 1, 2026 | 4,360.00 | 4,470.00 | 4,250.00 | 4,280.00 | 4,280.00 | 0.23% | 34,439 |
| Sep 30, 2026 | 4,265.00 | 4,275.00 | 4,240.00 | 4,270.00 | 4,270.00 | 0.12% | 3,012 |
| Sep 29, 2026 | 4,320.00 | 4,320.00 | 4,170.00 | 4,265.00 | 4,265.00 | -1.04% | 26,405 |
| Sep 28, 2026 | 4,320.00 | 4,320.00 | 4,240.00 | 4,310.00 | 4,310.00 | - | 24,665 |
| Sep 23, 2026 | 4,375.00 | 4,375.00 | 4,305.00 | 4,310.00 | 4,310.00 | -1.03% | 4,890 |
| Sep 22, 2026 | 4,430.00 | 4,430.00 | 4,310.00 | 4,355.00 | 4,355.00 | -0.34% | 10,857 |
| Sep 21, 2026 | 4,450.00 | 4,450.00 | 4,370.00 | 4,370.00 | 4,370.00 | -1.69% | 8,530 |
| Sep 18, 2026 | 4,445.00 | 4,445.00 | 4,395.00 | 4,445.00 | 4,445.00 | - | 4,264 |
| Sep 17, 2026 | 4,400.00 | 4,445.00 | 4,350.00 | 4,445.00 | 4,445.00 | 1.02% | 12,023 |
| Sep 16, 2026 | 4,405.00 | 4,405.00 | 4,360.00 | 4,400.00 | 4,400.00 | -0.11% | 8,772 |
| Sep 15, 2026 | 4,430.00 | 4,430.00 | 4,340.00 | 4,405.00 | 4,405.00 | 0.46% | 11,431 |
| Sep 14, 2026 | 4,415.00 | 4,415.00 | 4,365.00 | 4,385.00 | 4,385.00 | -0.68% | 1,584 |
| Sep 11, 2026 | 4,410.00 | 4,425.00 | 4,340.00 | 4,415.00 | 4,415.00 | 0.11% | 12,463 |
| Sep 10, 2026 | 4,330.00 | 4,425.00 | 4,330.00 | 4,410.00 | 4,410.00 | 1.26% | 10,699 |
| Sep 9, 2026 | 4,350.00 | 4,385.00 | 4,340.00 | 4,355.00 | 4,355.00 | -0.23% | 8,263 |
| Sep 8, 2026 | 4,450.00 | 4,450.00 | 4,360.00 | 4,365.00 | 4,365.00 | -0.34% | 8,021 |
| Sep 7, 2026 | 4,470.00 | 4,485.00 | 4,380.00 | 4,380.00 | 4,380.00 | -2.01% | 7,020 |
| Sep 4, 2026 | 4,495.00 | 4,510.00 | 4,425.00 | 4,470.00 | 4,470.00 | -0.56% | 25,105 |
| Sep 3, 2026 | 4,500.00 | 4,580.00 | 4,465.00 | 4,495.00 | 4,495.00 | -0.11% | 8,070 |
| Sep 2, 2026 | 4,340.00 | 4,600.00 | 4,340.00 | 4,500.00 | 4,500.00 | 1.47% | 14,773 |
| Sep 1, 2026 | 4,440.00 | 4,440.00 | 4,370.00 | 4,435.00 | 4,435.00 | 0.68% | 8,582 |
| Aug 31, 2026 | 4,430.00 | 4,430.00 | 4,350.00 | 4,405.00 | 4,405.00 | -0.56% | 9,763 |
| 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% | 35,679 |
| 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 |