DSK Co., Ltd. (KOSDAQ:109740)
South Korea
· Delayed Price · Currency is KRW 5,300.00
+400.00 (8.16%)
At close: Apr 28, 2026
DSK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,310.00 | 5,320.00 | 4,905.00 | 5,020.00 | 5,020.00 | -5.28% | 88,116 |
| Apr 28, 2026 | 4,900.00 | 5,420.00 | 4,875.00 | 5,300.00 | 5,300.00 | 8.16% | 230,827 |
| Apr 27, 2026 | 4,855.00 | 5,090.00 | 4,790.00 | 4,900.00 | 4,900.00 | 1.03% | 36,022 |
| Apr 24, 2026 | 4,805.00 | 4,875.00 | 4,660.00 | 4,850.00 | 4,850.00 | 0.21% | 70,296 |
| Apr 23, 2026 | 4,920.00 | 5,000.00 | 4,745.00 | 4,840.00 | 4,840.00 | -1.63% | 37,290 |
| Apr 22, 2026 | 4,840.00 | 5,110.00 | 4,690.00 | 4,920.00 | 4,920.00 | 1.65% | 70,679 |
| Apr 21, 2026 | 4,985.00 | 4,995.00 | 4,675.00 | 4,840.00 | 4,840.00 | -2.52% | 81,421 |
| Apr 20, 2026 | 4,990.00 | 5,120.00 | 4,905.00 | 4,965.00 | 4,965.00 | -0.30% | 45,315 |
| Apr 17, 2026 | 5,150.00 | 5,150.00 | 4,800.00 | 4,980.00 | 4,980.00 | -1.39% | 62,232 |
| Apr 16, 2026 | 5,230.00 | 5,230.00 | 5,000.00 | 5,050.00 | 5,050.00 | -1.56% | 33,246 |
| Apr 15, 2026 | 5,070.00 | 5,190.00 | 4,980.00 | 5,130.00 | 5,130.00 | 1.18% | 29,845 |
| Apr 14, 2026 | 5,060.00 | 5,270.00 | 4,900.00 | 5,070.00 | 5,070.00 | 0.80% | 68,374 |
| Apr 13, 2026 | 5,130.00 | 5,160.00 | 4,910.00 | 5,030.00 | 5,030.00 | 0.70% | 43,331 |
| Apr 10, 2026 | 5,050.00 | 5,050.00 | 4,900.00 | 4,995.00 | 4,995.00 | -1.09% | 41,902 |
| Apr 9, 2026 | 5,270.00 | 5,270.00 | 4,805.00 | 5,050.00 | 5,050.00 | -2.32% | 129,476 |
| Apr 8, 2026 | 5,520.00 | 5,520.00 | 5,050.00 | 5,170.00 | 5,170.00 | -4.26% | 98,366 |
| Apr 7, 2026 | 5,470.00 | 5,570.00 | 5,260.00 | 5,400.00 | 5,400.00 | -1.28% | 34,340 |
| Apr 6, 2026 | 5,940.00 | 5,950.00 | 5,470.00 | 5,470.00 | 5,470.00 | -8.07% | 51,150 |
| Apr 3, 2026 | 5,610.00 | 6,150.00 | 5,600.00 | 5,950.00 | 5,950.00 | 5.50% | 56,084 |
| Apr 2, 2026 | 5,880.00 | 5,880.00 | 5,550.00 | 5,640.00 | 5,640.00 | 1.81% | 47,233 |
| Apr 1, 2026 | 5,560.00 | 5,740.00 | 5,350.00 | 5,540.00 | 5,540.00 | 2.59% | 37,240 |
| Mar 31, 2026 | 5,270.00 | 5,560.00 | 4,950.00 | 5,400.00 | 5,400.00 | 3.45% | 58,933 |
| Mar 30, 2026 | 5,490.00 | 5,490.00 | 4,995.00 | 5,220.00 | 5,220.00 | -4.92% | 107,968 |
| Mar 27, 2026 | 5,480.00 | 5,670.00 | 5,180.00 | 5,490.00 | 5,490.00 | 0.37% | 57,626 |
| Mar 26, 2026 | 5,600.00 | 5,700.00 | 5,420.00 | 5,470.00 | 5,470.00 | -3.01% | 26,514 |
| Mar 25, 2026 | 5,490.00 | 5,650.00 | 5,100.00 | 5,640.00 | 5,640.00 | 3.68% | 74,851 |
| Mar 24, 2026 | 5,370.00 | 5,560.00 | 5,350.00 | 5,440.00 | 5,440.00 | 1.49% | 46,231 |
| Mar 23, 2026 | 5,750.00 | 5,900.00 | 5,360.00 | 5,360.00 | 5,360.00 | -7.75% | 87,836 |
| Mar 20, 2026 | 5,940.00 | 5,940.00 | 5,560.00 | 5,810.00 | 5,810.00 | 2.29% | 49,333 |
| Mar 19, 2026 | 5,680.00 | 5,910.00 | 5,550.00 | 5,680.00 | 5,680.00 | - | 74,583 |
| Mar 18, 2026 | 6,400.00 | 6,400.00 | 5,250.00 | 5,680.00 | 5,680.00 | -9.55% | 279,372 |
| Mar 17, 2026 | 6,100.00 | 6,460.00 | 6,050.00 | 6,280.00 | 6,280.00 | 3.80% | 114,848 |
| Mar 16, 2026 | 6,580.00 | 6,580.00 | 6,030.00 | 6,050.00 | 6,050.00 | -8.05% | 122,698 |
| Mar 13, 2026 | 6,500.00 | 6,590.00 | 6,120.00 | 6,580.00 | 6,580.00 | 0.15% | 58,174 |
| Mar 12, 2026 | 6,410.00 | 6,600.00 | 6,240.00 | 6,570.00 | 6,570.00 | 5.12% | 44,906 |
| Mar 11, 2026 | 6,150.00 | 6,420.00 | 6,150.00 | 6,250.00 | 6,250.00 | 3.65% | 44,840 |
| Mar 10, 2026 | 6,420.00 | 6,420.00 | 6,000.00 | 6,030.00 | 6,030.00 | -6.07% | 53,842 |
| Mar 9, 2026 | 6,300.00 | 6,460.00 | 5,900.00 | 6,420.00 | 6,420.00 | -1.23% | 133,224 |
| Mar 6, 2026 | 6,590.00 | 6,590.00 | 6,150.00 | 6,500.00 | 6,500.00 | 1.25% | 31,103 |
| Mar 5, 2026 | 6,250.00 | 6,900.00 | 6,250.00 | 6,420.00 | 6,420.00 | 4.05% | 49,987 |
| Mar 4, 2026 | 6,570.00 | 6,910.00 | 5,900.00 | 6,170.00 | 6,170.00 | -6.09% | 87,650 |
| Mar 3, 2026 | 6,950.00 | 6,950.00 | 6,380.00 | 6,570.00 | 6,570.00 | -6.68% | 104,627 |
| Feb 27, 2026 | 6,700.00 | 7,100.00 | 6,360.00 | 7,040.00 | 7,040.00 | 4.30% | 90,182 |
| Feb 26, 2026 | 6,260.00 | 6,830.00 | 6,260.00 | 6,750.00 | 6,750.00 | 8.52% | 148,287 |
| Feb 25, 2026 | 6,500.00 | 6,590.00 | 6,150.00 | 6,220.00 | 6,220.00 | -4.31% | 73,567 |
| Feb 24, 2026 | 6,490.00 | 6,590.00 | 6,240.00 | 6,500.00 | 6,500.00 | 0.15% | 53,037 |
| Feb 23, 2026 | 6,680.00 | 6,830.00 | 6,490.00 | 6,490.00 | 6,490.00 | -0.92% | 56,806 |
| Feb 20, 2026 | 6,770.00 | 6,770.00 | 6,480.00 | 6,550.00 | 6,550.00 | -3.25% | 83,173 |
| Feb 19, 2026 | 6,980.00 | 6,980.00 | 6,590.00 | 6,770.00 | 6,770.00 | -3.01% | 95,087 |
| Feb 13, 2026 | 6,950.00 | 7,030.00 | 6,740.00 | 6,980.00 | 6,980.00 | 1.01% | 64,485 |
| Feb 12, 2026 | 7,180.00 | 7,300.00 | 6,850.00 | 6,910.00 | 6,910.00 | -3.76% | 124,173 |
| Feb 11, 2026 | 7,440.00 | 7,440.00 | 7,180.00 | 7,180.00 | 7,180.00 | -2.45% | 33,647 |
| Feb 10, 2026 | 7,270.00 | 7,390.00 | 7,150.00 | 7,360.00 | 7,360.00 | 1.24% | 24,817 |
| Feb 9, 2026 | 7,400.00 | 7,600.00 | 7,070.00 | 7,270.00 | 7,270.00 | -2.28% | 101,729 |
| Feb 6, 2026 | 7,400.00 | 7,560.00 | 7,000.00 | 7,440.00 | 7,440.00 | 0.54% | 63,792 |
| Feb 5, 2026 | 7,640.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,400.00 | -3.14% | 76,299 |
| Feb 4, 2026 | 7,600.00 | 7,800.00 | 7,520.00 | 7,640.00 | 7,640.00 | 0.26% | 43,558 |
| Feb 3, 2026 | 7,720.00 | 7,920.00 | 7,510.00 | 7,620.00 | 7,620.00 | -1.17% | 121,849 |
| Feb 2, 2026 | 7,990.00 | 8,100.00 | 7,560.00 | 7,710.00 | 7,710.00 | -3.62% | 60,561 |
| Jan 30, 2026 | 7,900.00 | 8,320.00 | 7,840.00 | 8,000.00 | 8,000.00 | 1.27% | 151,891 |
| Jan 29, 2026 | 7,680.00 | 8,060.00 | 7,525.00 | 7,900.00 | 7,900.00 | 3.00% | 162,489 |
| Jan 28, 2026 | 7,920.00 | 8,150.00 | 7,600.00 | 7,670.00 | 7,670.00 | -3.16% | 202,193 |
| Jan 27, 2026 | 8,100.00 | 8,100.00 | 7,670.00 | 7,920.00 | 7,920.00 | -2.22% | 192,275 |
| Jan 26, 2026 | 8,800.00 | 8,990.00 | 7,950.00 | 8,100.00 | 8,100.00 | -7.95% | 240,636 |
| Jan 23, 2026 | 7,590.00 | 9,100.00 | 7,510.00 | 8,800.00 | 8,800.00 | 15.94% | 508,373 |
| Jan 22, 2026 | 7,490.00 | 7,660.00 | 7,390.00 | 7,590.00 | 7,590.00 | 2.99% | 70,536 |
| Jan 21, 2026 | 7,290.00 | 7,500.00 | 7,200.00 | 7,370.00 | 7,370.00 | 0.82% | 31,978 |
| Jan 20, 2026 | 7,400.00 | 7,630.00 | 7,210.00 | 7,310.00 | 7,310.00 | -1.35% | 36,520 |
| Jan 19, 2026 | 7,490.00 | 7,490.00 | 7,290.00 | 7,410.00 | 7,410.00 | -1.46% | 40,505 |
| Jan 16, 2026 | 7,630.00 | 7,650.00 | 7,290.00 | 7,520.00 | 7,520.00 | -1.18% | 48,766 |
| Jan 15, 2026 | 7,670.00 | 7,770.00 | 7,550.00 | 7,610.00 | 7,610.00 | -1.55% | 29,478 |
| Jan 14, 2026 | 7,630.00 | 7,880.00 | 7,530.00 | 7,730.00 | 7,730.00 | 1.31% | 60,715 |
| Jan 13, 2026 | 7,890.00 | 7,960.00 | 7,400.00 | 7,630.00 | 7,630.00 | 0.26% | 40,385 |
| Jan 12, 2026 | 7,160.00 | 7,630.00 | 7,160.00 | 7,610.00 | 7,610.00 | 6.28% | 84,968 |
| Jan 9, 2026 | 7,190.00 | 7,220.00 | 7,050.00 | 7,160.00 | 7,160.00 | -0.69% | 27,113 |
| Jan 8, 2026 | 7,350.00 | 7,350.00 | 7,100.00 | 7,210.00 | 7,210.00 | 0.42% | 29,630 |
| Jan 7, 2026 | 7,140.00 | 7,340.00 | 6,700.00 | 7,180.00 | 7,180.00 | 0.56% | 45,462 |
| Jan 6, 2026 | 7,100.00 | 7,220.00 | 7,000.00 | 7,140.00 | 7,140.00 | 0.42% | 50,415 |
| Jan 5, 2026 | 7,300.00 | 7,300.00 | 6,830.00 | 7,110.00 | 7,110.00 | -0.28% | 66,078 |
| Jan 2, 2026 | 7,120.00 | 7,400.00 | 7,000.00 | 7,130.00 | 7,130.00 | 0.14% | 72,263 |
| Dec 30, 2025 | 7,200.00 | 7,240.00 | 6,970.00 | 7,120.00 | 7,120.00 | -2.33% | 31,400 |
| Dec 29, 2025 | 7,300.00 | 7,310.00 | 7,100.00 | 7,290.00 | 7,290.00 | -0.41% | 24,865 |
| Dec 26, 2025 | 7,110.00 | 7,390.00 | 6,810.00 | 7,320.00 | 7,320.00 | 2.38% | 36,412 |
| Dec 24, 2025 | 6,980.00 | 7,150.00 | 6,950.00 | 7,150.00 | 7,150.00 | 1.71% | 9,015 |
| Dec 23, 2025 | 7,240.00 | 7,250.00 | 7,020.00 | 7,030.00 | 7,030.00 | -2.90% | 15,110 |
| Dec 22, 2025 | 7,170.00 | 7,410.00 | 7,140.00 | 7,240.00 | 7,240.00 | 0.28% | 41,219 |
| Dec 19, 2025 | 7,210.00 | 7,380.00 | 7,080.00 | 7,220.00 | 7,220.00 | -0.41% | 31,761 |
| Dec 18, 2025 | 6,890.00 | 7,250.00 | 6,850.00 | 7,250.00 | 7,250.00 | 4.47% | 52,098 |
| Dec 17, 2025 | 6,660.00 | 6,950.00 | 6,510.00 | 6,940.00 | 6,940.00 | 3.43% | 47,836 |
| Dec 16, 2025 | 6,880.00 | 7,000.00 | 6,610.00 | 6,710.00 | 6,710.00 | -2.47% | 43,272 |
| Dec 15, 2025 | 7,090.00 | 7,150.00 | 6,780.00 | 6,880.00 | 6,880.00 | -2.96% | 48,234 |
| Dec 12, 2025 | 7,040.00 | 7,160.00 | 6,850.00 | 7,090.00 | 7,090.00 | - | 40,735 |
| Dec 11, 2025 | 6,870.00 | 7,120.00 | 6,830.00 | 7,090.00 | 7,090.00 | 2.46% | 67,569 |
| Dec 10, 2025 | 6,910.00 | 7,270.00 | 6,800.00 | 6,920.00 | 6,920.00 | -1.84% | 92,187 |
| Dec 9, 2025 | 7,160.00 | 7,240.00 | 6,940.00 | 7,050.00 | 7,050.00 | -1.54% | 71,535 |
| Dec 8, 2025 | 7,290.00 | 7,330.00 | 7,050.00 | 7,160.00 | 7,160.00 | -1.78% | 49,576 |
| Dec 5, 2025 | 7,220.00 | 7,330.00 | 7,050.00 | 7,290.00 | 7,290.00 | 0.97% | 77,871 |
| Dec 4, 2025 | 7,480.00 | 7,480.00 | 7,190.00 | 7,220.00 | 7,220.00 | -3.48% | 45,065 |
| Dec 3, 2025 | 7,600.00 | 7,640.00 | 7,330.00 | 7,480.00 | 7,480.00 | -1.58% | 19,014 |
| Dec 2, 2025 | 7,570.00 | 7,620.00 | 7,160.00 | 7,600.00 | 7,600.00 | 3.40% | 46,662 |