Skip to main content
logo
DSR Corp (KRX:155660)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,345.00
-105.00 (-2.36%)
Last updated: May 19, 2026, 1:58 PM KST

DSR Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20264,480.004,480.004,385.004,395.00--1.24%1,222
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
Apr 14, 20264,445.004,470.004,345.004,415.004,415.00-0.67%43,127
Apr 13, 20264,405.004,530.004,405.004,445.004,445.000.91%66,575
Apr 10, 20264,290.004,445.004,290.004,405.004,405.003.16%75,499
Apr 9, 20264,235.004,270.004,210.004,270.004,270.000.95%13,689
Apr 8, 20264,210.004,260.004,210.004,230.004,230.000.71%40,518
Apr 7, 20264,240.004,275.004,180.004,200.004,200.00-1.18%26,068
Apr 6, 20264,280.004,320.004,235.004,250.004,250.000.47%38,099
Apr 3, 20264,125.004,250.004,125.004,230.004,230.003.05%69,064
Apr 2, 20264,180.004,230.004,095.004,105.004,105.00-1.79%53,183
Apr 1, 20264,185.004,245.004,130.004,180.004,180.001.95%47,326
Mar 31, 20264,145.004,190.004,085.004,100.004,100.00-2.03%57,040
Mar 30, 20264,150.004,190.004,050.004,185.004,185.00-0.83%41,543
Mar 27, 20264,275.004,275.004,140.004,220.004,220.00-0.71%47,693
Mar 26, 20264,230.004,270.004,190.004,250.004,250.000.47%23,450
Mar 25, 20264,165.004,260.004,165.004,230.004,230.001.20%51,466
Mar 24, 20264,095.004,190.004,060.004,180.004,180.002.08%56,870
Mar 23, 20264,170.004,170.004,075.004,095.004,095.00-2.03%22,234
Mar 20, 20264,150.004,200.004,100.004,180.004,180.001.95%97,930
Mar 19, 20264,100.004,145.004,080.004,100.004,100.00-19,588
Mar 18, 20264,060.004,140.004,000.004,100.004,100.000.12%53,766
Mar 17, 20264,085.004,120.004,065.004,095.004,095.000.74%19,337
Mar 16, 20264,115.004,150.004,055.004,065.004,065.00-1.22%26,976
Mar 13, 20264,095.004,145.004,080.004,115.004,115.00-19,655
Mar 12, 20264,100.004,130.003,980.004,115.004,115.000.37%46,691
Mar 11, 20264,055.004,135.004,050.004,100.004,100.002.63%24,536
Mar 10, 20264,000.004,110.003,995.003,995.003,995.00-22,354
Mar 9, 20263,985.004,050.003,945.003,995.003,995.00-0.75%63,657