Skip to main content
logo
DSR Corp (KRX:155660)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,240.00
+205.00 (5.08%)
Jun 29, 2026, 3:30 PM KST

DSR Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20264,105.004,290.004,105.004,240.004,240.005.08%53,026
Jun 26, 20264,080.004,110.003,960.004,035.004,035.00-1.22%87,889
Jun 25, 20264,065.004,140.004,065.004,085.004,085.000.49%48,020
Jun 24, 20264,045.004,160.003,975.004,065.004,065.001.63%137,385
Jun 23, 20264,145.004,235.003,970.004,000.004,000.00-3.50%99,744
Jun 22, 20264,105.004,155.004,105.004,145.004,145.001.34%11,996
Jun 19, 20264,240.004,240.004,090.004,090.004,090.00-3.54%24,215
Jun 18, 20264,350.004,350.004,235.004,240.004,240.00-2.53%12,138
Jun 17, 20264,360.004,360.004,285.004,350.004,350.000.69%17,041
Jun 16, 20264,290.004,320.004,270.004,320.004,320.000.70%17,284
Jun 15, 20264,340.004,360.004,265.004,290.004,290.000.23%30,712
Jun 12, 20264,195.004,330.004,170.004,280.004,280.002.88%41,688
Jun 11, 20264,125.004,160.004,060.004,160.004,160.001.09%7,263
Jun 10, 20264,120.004,120.004,015.004,115.004,115.00-0.12%21,414
Jun 9, 20263,970.004,120.003,970.004,120.004,120.003.78%22,051
Jun 8, 20263,990.004,030.003,950.003,970.003,970.00-2.58%16,273
Jun 5, 20264,065.004,075.003,990.004,075.004,075.000.25%24,627
Jun 4, 20264,100.004,180.004,045.004,065.004,065.00-0.85%52,679
Jun 2, 20264,070.004,150.003,995.004,100.004,100.000.74%42,127
Jun 1, 20264,105.004,145.003,960.004,070.004,070.00-1.81%105,181
May 29, 20264,180.004,180.004,075.004,145.004,145.00-1.43%27,452
May 28, 20264,215.004,275.004,120.004,205.004,205.00-0.24%21,504
May 27, 20264,280.004,305.004,150.004,215.004,215.00-2.09%55,811
May 26, 20264,415.004,450.004,270.004,305.004,305.00-2.49%44,959
May 22, 20264,410.004,475.004,385.004,415.004,415.000.11%26,345
May 21, 20264,285.004,410.004,285.004,410.004,410.002.92%54,372
May 20, 20264,345.004,345.004,210.004,285.004,285.00-1.38%41,482
May 19, 20264,480.004,480.004,320.004,345.004,345.00-2.36%16,975
May 18, 20264,380.004,545.004,200.004,450.004,450.001.60%86,266
May 15, 20264,200.004,415.004,125.004,380.004,380.004.66%77,986
May 14, 20264,115.004,195.004,085.004,185.004,185.002.07%113,912
May 13, 20264,230.004,230.004,100.004,100.004,100.00-2.61%33,230
May 12, 20264,300.004,355.004,180.004,210.004,210.00-2.09%50,234
May 11, 20264,410.004,430.004,280.004,300.004,300.00-2.93%28,567
May 8, 20264,440.004,440.004,380.004,430.004,430.00-0.23%24,772
May 7, 20264,500.004,600.004,440.004,440.004,440.00-0.89%43,791
May 6, 20264,600.004,700.004,475.004,480.004,480.00-2.61%95,676
May 4, 20264,505.004,660.004,495.004,600.004,600.002.11%81,864
Apr 30, 20264,600.004,600.004,495.004,505.004,505.00-2.07%26,122
Apr 29, 20264,470.004,605.004,435.004,600.004,600.002.91%86,032
Apr 28, 20264,460.004,505.004,425.004,470.004,470.000.22%41,666
Apr 27, 20264,510.004,520.004,450.004,460.004,460.00-0.89%37,648
Apr 24, 20264,390.004,500.004,390.004,500.004,500.002.51%19,921
Apr 23, 20264,425.004,425.004,325.004,390.004,390.00-0.79%27,333
Apr 22, 20264,490.004,490.004,405.004,425.004,425.00-1.45%32,739
Apr 21, 20264,505.004,540.004,450.004,490.004,490.00-0.11%37,869
Apr 20, 20264,530.004,530.004,475.004,495.004,495.00-0.77%30,104
Apr 17, 20264,485.004,542.004,455.004,530.004,530.001.00%43,247
Apr 16, 20264,460.004,500.004,460.004,485.004,485.000.22%27,561
Apr 15, 20264,425.004,480.004,420.004,475.004,475.001.36%40,297