Skip to main content
Dexter Studios Co.,Ltd. (KOSDAQ:206560)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,420.00
-5.00 (-0.11%)
At close: Dec 5, 2025

Dexter Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,405.004,425.004,360.004,420.004,420.00-0.11%22,351
Dec 4, 20254,530.004,530.004,420.004,425.004,425.00-1.88%39,350
Dec 3, 20254,495.004,575.004,495.004,510.004,510.00-1.64%90,095
Dec 2, 20254,560.004,600.004,535.004,585.004,585.00-0.22%18,529
Dec 1, 20254,625.004,740.004,555.004,595.004,595.00-0.43%42,750
Nov 28, 20254,335.005,040.004,335.004,615.004,615.005.97%214,206
Nov 27, 20254,330.004,370.004,290.004,355.004,355.000.58%26,135
Nov 26, 20254,210.004,330.004,205.004,330.004,330.002.24%30,775
Nov 25, 20254,275.004,340.004,150.004,235.004,235.00-0.94%54,469
Nov 24, 20254,355.004,410.004,265.004,275.004,275.00-1.72%30,121
Nov 21, 20254,410.004,420.004,330.004,350.004,350.00-2.90%29,039
Nov 20, 20254,375.004,510.004,375.004,480.004,480.001.70%45,702
Nov 19, 20254,370.004,495.004,325.004,405.004,405.000.11%28,120
Nov 18, 20254,405.004,530.004,390.004,400.004,400.00-1.90%32,401
Nov 17, 20254,525.004,530.004,385.004,485.004,485.00-0.44%51,743
Nov 14, 20254,470.004,545.004,430.004,505.004,505.00-0.66%46,185
Nov 13, 20254,495.004,630.004,450.004,535.004,535.00-51,498
Nov 12, 20254,495.004,570.004,410.004,535.004,535.002.95%50,723
Nov 11, 20254,545.004,660.004,405.004,405.004,405.00-3.29%86,428
Nov 10, 20254,500.004,600.004,500.004,555.004,555.001.45%53,754
Nov 7, 20254,600.004,670.004,465.004,490.004,490.00-4.47%111,199
Nov 6, 20254,735.004,895.004,660.004,700.004,700.00-1.47%54,967
Nov 5, 20254,885.004,885.004,640.004,770.004,770.00-2.35%104,532
Nov 4, 20254,620.005,590.004,530.004,885.004,885.005.74%740,355
Nov 3, 20254,840.004,840.004,600.004,620.004,620.00-1.39%85,525
Oct 31, 20254,800.004,890.004,670.004,685.004,685.00-1.78%92,237
Oct 30, 20254,995.004,995.004,650.004,770.004,770.00-4.31%143,583
Oct 29, 20255,070.005,080.004,970.004,985.004,985.00-2.06%84,857
Oct 28, 20255,060.005,180.005,040.005,090.005,090.000.39%43,024
Oct 27, 20255,090.005,130.005,040.005,070.005,070.000.20%41,805
Oct 24, 20255,120.005,130.005,050.005,060.005,060.00-1.56%33,922
Oct 23, 20255,070.005,170.005,070.005,140.005,140.00-0.19%44,329
Oct 22, 20255,140.005,150.005,010.005,150.005,150.000.19%58,505
Oct 21, 20255,130.005,150.005,070.005,140.005,140.000.98%52,106
Oct 20, 20255,150.005,190.005,040.005,090.005,090.00-0.97%40,281
Oct 17, 20255,140.005,160.005,040.005,140.005,140.00-1.34%55,180
Oct 16, 20255,140.005,210.005,120.005,210.005,210.000.39%44,774
Oct 15, 20255,080.005,190.005,070.005,190.005,190.002.17%20,680
Oct 14, 20255,150.005,220.005,040.005,080.005,080.00-1.36%51,043
Oct 13, 20255,120.005,220.005,090.005,150.005,150.00-2.09%21,847
Oct 10, 20255,400.005,420.005,160.005,260.005,260.00-1.13%59,813
Oct 2, 20255,130.005,390.005,050.005,320.005,320.003.50%89,305
Oct 1, 20255,100.005,140.005,050.005,140.005,140.001.18%39,038
Sep 30, 20255,250.005,280.005,050.005,080.005,080.00-3.24%44,374
Sep 29, 20255,340.005,350.004,950.005,250.005,250.00-1.69%93,869
Sep 26, 20255,460.005,460.005,270.005,340.005,340.00-2.20%38,227
Sep 25, 20255,430.005,460.005,350.005,460.005,460.00-19,682
Sep 24, 20255,340.005,460.005,250.005,460.005,460.002.63%42,156
Sep 23, 20255,410.005,450.005,310.005,320.005,320.00-1.85%41,896
Sep 22, 20255,610.005,620.005,420.005,420.005,420.00-2.52%42,799
Sep 19, 20255,640.005,680.005,550.005,560.005,560.00-1.07%43,659
Sep 18, 20255,540.005,620.005,540.005,620.005,620.001.44%21,344
Sep 17, 20255,600.005,600.005,520.005,540.005,540.00-0.54%20,882
Sep 16, 20255,550.005,630.005,550.005,570.005,570.000.36%35,610
Sep 15, 20255,600.005,630.005,510.005,550.005,550.00-0.72%42,651
Sep 12, 20255,660.005,670.005,570.005,590.005,590.00-0.89%51,753
Sep 11, 20255,730.005,730.005,630.005,640.005,640.00-0.53%27,386
Sep 10, 20255,540.005,680.005,540.005,670.005,670.002.72%55,232
Sep 9, 20255,450.005,540.005,430.005,520.005,520.000.73%20,734
Sep 8, 20255,420.005,500.005,420.005,480.005,480.000.37%31,785
Sep 5, 20255,450.005,500.005,400.005,460.005,460.000.92%31,210
Sep 4, 20255,360.005,430.005,320.005,410.005,410.000.93%23,752
Sep 3, 20255,300.005,360.005,270.005,360.005,360.000.94%22,094
Sep 2, 20255,350.005,370.005,240.005,310.005,310.000.19%45,724
Sep 1, 20255,430.005,430.005,290.005,300.005,300.00-2.93%53,180
Aug 29, 20255,450.005,500.005,400.005,460.005,460.000.92%41,214
Aug 28, 20255,380.005,430.005,360.005,410.005,410.00-26,980
Aug 27, 20255,440.005,480.005,380.005,410.005,410.00-0.55%43,142
Aug 26, 20255,470.005,540.005,410.005,440.005,440.00-0.55%47,121
Aug 25, 20255,450.005,570.005,440.005,470.005,470.00-0.55%169,370
Aug 22, 20255,600.005,680.005,480.005,500.005,500.00-2.31%125,805
Aug 21, 20255,720.005,750.005,600.005,630.005,630.00-0.88%53,573
Aug 20, 20255,700.005,710.005,550.005,680.005,680.00-1.22%60,166
Aug 19, 20255,660.005,890.005,650.005,750.005,750.000.70%74,636
Aug 18, 20255,870.005,880.005,660.005,710.005,710.00-2.39%55,184
Aug 14, 20256,050.006,220.005,790.005,850.005,850.002.81%301,841
Aug 13, 20255,780.005,780.005,640.005,690.005,690.00-0.52%42,140
Aug 12, 20255,750.005,890.005,710.005,720.005,720.000.53%56,697
Aug 11, 20255,770.005,880.005,690.005,690.005,690.00-1.04%41,365
Aug 8, 20255,800.005,910.005,750.005,750.005,750.00-1.88%35,991
Aug 7, 20255,870.005,920.005,810.005,860.005,860.000.34%25,335
Aug 6, 20255,720.005,840.005,670.005,840.005,840.002.28%42,147
Aug 5, 20255,760.005,830.005,690.005,710.005,710.000.35%33,922
Aug 4, 20255,600.005,770.005,600.005,690.005,690.001.07%28,228
Aug 1, 20255,900.005,900.005,630.005,630.005,630.00-4.41%74,897
Jul 31, 20255,840.005,970.005,810.005,890.005,890.001.55%44,295
Jul 30, 20255,750.005,880.005,720.005,800.005,800.001.22%51,528
Jul 29, 20255,700.005,800.005,700.005,730.005,730.000.70%42,574
Jul 28, 20255,820.005,840.005,690.005,690.005,690.00-1.04%54,532
Jul 25, 20255,900.005,900.005,750.005,750.005,750.00-2.54%51,672
Jul 24, 20255,990.005,990.005,860.005,900.005,900.00-0.84%59,241
Jul 23, 20255,990.006,000.005,870.005,950.005,950.00-0.50%64,177
Jul 22, 20256,150.006,170.005,660.005,980.005,980.00-2.92%90,281
Jul 21, 20256,120.006,220.006,080.006,160.006,160.001.82%59,126
Jul 18, 20256,040.006,090.006,020.006,050.006,050.000.17%36,261
Jul 17, 20256,070.006,080.006,000.006,040.006,040.00-0.33%37,375
Jul 16, 20256,120.006,120.006,020.006,060.006,060.00-0.66%37,309
Jul 15, 20256,030.006,100.005,970.006,100.006,100.000.49%50,172
Jul 14, 20256,100.006,100.005,990.006,070.006,070.000.66%48,507
Jul 11, 20256,130.006,170.005,710.006,030.006,030.00-0.50%88,628