DSR Corp (KRX:155660)
South Korea · Delayed Price · Currency is KRW 4,460.00
-10.00 (-0.22%)
Apr 29, 2026, 9:39 AM KST
DSR Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,460.00 | 4,505.00 | 4,425.00 | 4,470.00 | 4,470.00 | 0.22% | 41,142 |
| Apr 27, 2026 | 4,510.00 | 4,520.00 | 4,450.00 | 4,460.00 | 4,460.00 | -0.89% | 37,316 |
| Apr 24, 2026 | 4,390.00 | 4,500.00 | 4,390.00 | 4,500.00 | 4,500.00 | 2.51% | 19,921 |
| Apr 23, 2026 | 4,425.00 | 4,425.00 | 4,325.00 | 4,390.00 | 4,390.00 | -0.79% | 27,333 |
| Apr 22, 2026 | 4,490.00 | 4,490.00 | 4,405.00 | 4,425.00 | 4,425.00 | -1.45% | 32,739 |
| Apr 21, 2026 | 4,505.00 | 4,540.00 | 4,450.00 | 4,490.00 | 4,490.00 | -0.11% | 37,869 |
| Apr 20, 2026 | 4,530.00 | 4,530.00 | 4,475.00 | 4,495.00 | 4,495.00 | -0.77% | 29,598 |
| Apr 17, 2026 | 4,485.00 | 4,542.00 | 4,455.00 | 4,530.00 | 4,530.00 | 1.00% | 43,247 |
| Apr 16, 2026 | 4,460.00 | 4,500.00 | 4,460.00 | 4,485.00 | 4,485.00 | 0.22% | 27,558 |
| Apr 15, 2026 | 4,425.00 | 4,480.00 | 4,420.00 | 4,475.00 | 4,475.00 | 1.36% | 40,297 |
| Apr 14, 2026 | 4,445.00 | 4,470.00 | 4,345.00 | 4,415.00 | 4,415.00 | -0.67% | 43,127 |
| Apr 13, 2026 | 4,405.00 | 4,530.00 | 4,405.00 | 4,445.00 | 4,445.00 | 0.91% | 66,575 |
| Apr 10, 2026 | 4,290.00 | 4,445.00 | 4,290.00 | 4,405.00 | 4,405.00 | 3.16% | 75,499 |
| Apr 9, 2026 | 4,235.00 | 4,270.00 | 4,210.00 | 4,270.00 | 4,270.00 | 0.95% | 13,689 |
| Apr 8, 2026 | 4,210.00 | 4,260.00 | 4,210.00 | 4,230.00 | 4,230.00 | 0.71% | 40,518 |
| Apr 7, 2026 | 4,240.00 | 4,275.00 | 4,180.00 | 4,200.00 | 4,200.00 | -1.18% | 26,068 |
| Apr 6, 2026 | 4,280.00 | 4,320.00 | 4,235.00 | 4,250.00 | 4,250.00 | 0.47% | 38,099 |
| Apr 3, 2026 | 4,125.00 | 4,250.00 | 4,125.00 | 4,230.00 | 4,230.00 | 3.05% | 69,064 |
| Apr 2, 2026 | 4,180.00 | 4,230.00 | 4,095.00 | 4,105.00 | 4,105.00 | -1.79% | 53,183 |
| Apr 1, 2026 | 4,185.00 | 4,245.00 | 4,130.00 | 4,180.00 | 4,180.00 | 1.95% | 47,326 |
| Mar 31, 2026 | 4,145.00 | 4,190.00 | 4,085.00 | 4,100.00 | 4,100.00 | -2.03% | 57,040 |
| Mar 30, 2026 | 4,150.00 | 4,190.00 | 4,050.00 | 4,185.00 | 4,185.00 | -0.83% | 41,543 |
| Mar 27, 2026 | 4,275.00 | 4,275.00 | 4,140.00 | 4,220.00 | 4,220.00 | -0.71% | 47,693 |
| Mar 26, 2026 | 4,230.00 | 4,270.00 | 4,190.00 | 4,250.00 | 4,250.00 | 0.47% | 23,450 |
| Mar 25, 2026 | 4,165.00 | 4,260.00 | 4,165.00 | 4,230.00 | 4,230.00 | 1.20% | 51,466 |
| Mar 24, 2026 | 4,095.00 | 4,190.00 | 4,060.00 | 4,180.00 | 4,180.00 | 2.08% | 56,870 |
| Mar 23, 2026 | 4,170.00 | 4,170.00 | 4,075.00 | 4,095.00 | 4,095.00 | -2.03% | 22,234 |
| Mar 20, 2026 | 4,150.00 | 4,200.00 | 4,100.00 | 4,180.00 | 4,180.00 | 1.95% | 97,930 |
| Mar 19, 2026 | 4,100.00 | 4,145.00 | 4,080.00 | 4,100.00 | 4,100.00 | - | 19,588 |
| Mar 18, 2026 | 4,060.00 | 4,140.00 | 4,000.00 | 4,100.00 | 4,100.00 | 0.12% | 53,766 |
| Mar 17, 2026 | 4,085.00 | 4,120.00 | 4,065.00 | 4,095.00 | 4,095.00 | 0.74% | 19,337 |
| Mar 16, 2026 | 4,115.00 | 4,150.00 | 4,055.00 | 4,065.00 | 4,065.00 | -1.22% | 26,976 |
| Mar 13, 2026 | 4,095.00 | 4,145.00 | 4,080.00 | 4,115.00 | 4,115.00 | - | 19,655 |
| Mar 12, 2026 | 4,100.00 | 4,130.00 | 3,980.00 | 4,115.00 | 4,115.00 | 0.37% | 46,691 |
| Mar 11, 2026 | 4,055.00 | 4,135.00 | 4,050.00 | 4,100.00 | 4,100.00 | 2.63% | 24,536 |
| Mar 10, 2026 | 4,000.00 | 4,110.00 | 3,995.00 | 3,995.00 | 3,995.00 | - | 22,354 |
| Mar 9, 2026 | 3,985.00 | 4,050.00 | 3,945.00 | 3,995.00 | 3,995.00 | -0.75% | 63,657 |
| Mar 6, 2026 | 3,965.00 | 4,045.00 | 3,945.00 | 4,025.00 | 4,025.00 | 1.00% | 42,866 |
| Mar 5, 2026 | 3,800.00 | 4,000.00 | 3,800.00 | 3,985.00 | 3,985.00 | 5.70% | 77,728 |
| Mar 4, 2026 | 3,910.00 | 3,915.00 | 3,655.00 | 3,770.00 | 3,770.00 | -3.95% | 127,663 |
| Mar 3, 2026 | 4,025.00 | 4,025.00 | 3,915.00 | 3,925.00 | 3,925.00 | -2.48% | 22,604 |
| Feb 27, 2026 | 3,995.00 | 4,050.00 | 3,960.00 | 4,025.00 | 4,025.00 | 0.75% | 14,849 |
| Feb 26, 2026 | 4,115.00 | 4,165.00 | 3,985.00 | 3,995.00 | 3,995.00 | -2.92% | 63,571 |
| Feb 25, 2026 | 4,160.00 | 4,165.00 | 4,080.00 | 4,115.00 | 4,115.00 | -1.08% | 58,639 |
| Feb 24, 2026 | 4,110.00 | 4,165.00 | 4,080.00 | 4,160.00 | 4,160.00 | 1.34% | 67,847 |
| Feb 23, 2026 | 4,075.00 | 4,170.00 | 4,060.00 | 4,105.00 | 4,105.00 | 0.74% | 62,755 |
| Feb 20, 2026 | 4,035.00 | 4,075.00 | 4,000.00 | 4,075.00 | 4,075.00 | 0.99% | 45,570 |
| Feb 19, 2026 | 3,965.00 | 4,045.00 | 3,940.00 | 4,035.00 | 4,035.00 | 1.77% | 40,878 |
| Feb 13, 2026 | 4,030.00 | 4,030.00 | 3,900.00 | 3,965.00 | 3,965.00 | -1.61% | 15,403 |
| Feb 12, 2026 | 3,970.00 | 4,030.00 | 3,940.00 | 4,030.00 | 4,030.00 | 1.64% | 36,541 |