DSR Corp (KRX:155660)
South Korea · Delayed Price · Currency is KRW 4,355.00
-15.00 (-0.34%)
Last updated: Sep 22, 2026, 3:00 PM KST
DSR Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |