Skip to main content
Dexter Studios Co.,Ltd. (KOSDAQ:206560)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,715.00
-5.00 (-0.18%)
Apr 29, 2026, 12:10 PM KST

Dexter Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,735.002,780.002,720.002,720.002,720.00-1.45%51,999
Apr 27, 20262,835.002,840.002,755.002,760.002,760.00-2.65%68,302
Apr 24, 20262,760.002,850.002,760.002,835.002,835.001.98%42,367
Apr 23, 20262,810.002,835.002,750.002,780.002,780.00-1.07%52,784
Apr 22, 20262,860.002,865.002,785.002,810.002,810.00-1.92%58,866
Apr 21, 20262,915.002,945.002,855.002,865.002,865.00-1.72%55,164
Apr 20, 20262,890.002,960.002,840.002,915.002,915.000.87%77,068
Apr 17, 20262,890.002,900.002,835.002,890.002,890.00-57,812
Apr 16, 20262,800.002,915.002,800.002,890.002,890.004.52%126,922
Apr 15, 20262,795.002,810.002,700.002,765.002,765.00-0.54%109,439
Apr 14, 20262,650.002,795.002,650.002,780.002,780.006.31%115,825
Apr 13, 20262,545.002,670.002,465.002,615.002,615.002.75%156,799
Apr 10, 20262,485.002,615.002,460.002,545.002,545.003.67%445,556
Apr 9, 20262,820.002,855.002,445.002,455.002,455.00-12.48%1,045,130
Apr 8, 20262,965.003,055.002,805.002,805.002,805.00-3.44%282,071
Apr 7, 20262,930.003,055.002,895.002,905.002,905.00-0.85%52,013
Apr 6, 20263,010.003,030.002,910.002,930.002,930.00-3.46%45,176
Apr 3, 20262,945.003,045.002,945.003,035.003,035.003.06%27,905
Apr 2, 20263,135.003,185.002,945.002,945.002,945.00-5.91%59,103
Apr 1, 20263,010.003,145.003,010.003,130.003,130.005.03%26,357
Mar 31, 20263,050.003,130.002,980.002,980.002,980.00-3.72%38,746
Mar 30, 20263,120.003,120.003,030.003,095.003,095.00-1.59%27,853
Mar 27, 20263,110.003,170.003,050.003,145.003,145.000.32%30,032
Mar 26, 20263,290.003,370.003,130.003,135.003,135.00-3.54%87,722
Mar 25, 20263,160.003,285.003,125.003,250.003,250.005.18%63,208
Mar 24, 20263,145.003,180.003,065.003,090.003,090.00-27,607
Mar 23, 20263,180.003,180.003,045.003,090.003,090.00-3.59%49,092
Mar 20, 20263,120.003,235.003,080.003,205.003,205.003.72%50,256
Mar 19, 20263,190.003,205.003,070.003,090.003,090.00-3.13%58,255
Mar 18, 20263,220.003,260.003,180.003,190.003,190.00-61,100
Mar 17, 20263,190.003,250.003,130.003,190.003,190.000.79%36,111
Mar 16, 20263,200.003,230.003,100.003,165.003,165.00-1.09%37,344
Mar 13, 20263,050.003,210.003,005.003,200.003,200.003.23%36,101
Mar 12, 20263,080.003,135.003,050.003,100.003,100.00-0.32%28,054
Mar 11, 20263,010.003,160.003,010.003,110.003,110.003.32%73,568
Mar 10, 20262,965.003,075.002,965.003,010.003,010.003.08%69,769
Mar 9, 20263,065.003,065.002,865.002,920.002,920.00-5.65%155,721
Mar 6, 20263,130.003,195.003,020.003,095.003,095.00-1.12%58,132
Mar 5, 20262,850.003,130.002,850.003,130.003,130.0010.80%161,158
Mar 4, 20263,210.003,220.002,810.002,825.002,825.00-13.61%313,290
Mar 3, 20263,380.003,380.003,240.003,270.003,270.00-3.25%173,075
Feb 27, 20263,455.003,455.003,320.003,380.003,380.00-2.17%194,279
Feb 26, 20263,650.003,655.003,450.003,455.003,455.00-5.34%234,075
Feb 25, 20263,655.003,715.003,615.003,650.003,650.00-0.14%120,466
Feb 24, 20263,730.003,770.003,655.003,655.003,655.00-2.01%132,505
Feb 23, 20263,750.003,795.003,725.003,730.003,730.00-0.53%110,319
Feb 20, 20263,795.003,815.003,750.003,750.003,750.00-1.96%113,687
Feb 19, 20263,920.003,920.003,750.003,825.003,825.00-2.42%120,763
Feb 13, 20264,015.004,045.003,920.003,920.003,920.00-2.37%70,249
Feb 12, 20264,050.004,095.004,010.004,015.004,015.00-1.11%48,417
Feb 11, 20264,010.004,140.003,980.004,060.004,060.001.25%102,144
Feb 10, 20263,870.004,070.003,870.004,010.004,010.002.95%97,186
Feb 9, 20263,830.003,930.003,780.003,895.003,895.002.77%94,690
Feb 6, 20263,840.003,840.003,630.003,790.003,790.00-1.30%89,055
Feb 5, 20263,825.003,900.003,740.003,840.003,840.000.39%100,446
Feb 4, 20263,705.003,825.003,690.003,825.003,825.001.59%123,348
Feb 3, 20263,830.003,875.003,720.003,765.003,765.00-133,508
Feb 2, 20263,960.003,960.003,765.003,765.003,765.00-4.92%216,910
Jan 30, 20264,100.004,135.003,960.003,960.003,960.00-3.41%124,428
Jan 29, 20264,150.004,170.003,995.004,100.004,100.00-1.20%162,612
Jan 28, 20264,180.004,270.004,030.004,150.004,150.00-0.72%120,068
Jan 27, 20264,215.004,325.004,065.004,180.004,180.00-0.83%81,251
Jan 26, 20264,160.004,270.004,160.004,215.004,215.001.32%124,412
Jan 23, 20264,010.004,180.004,010.004,160.004,160.002.84%94,794
Jan 22, 20263,990.004,110.003,955.004,045.004,045.001.38%90,030
Jan 21, 20264,120.004,120.003,920.003,990.003,990.00-3.51%72,175
Jan 20, 20263,970.004,160.003,955.004,135.004,135.004.16%103,487
Jan 19, 20263,990.003,995.003,895.003,970.003,970.00-0.63%77,739
Jan 16, 20264,045.004,045.003,945.003,995.003,995.00-1.24%52,848
Jan 15, 20264,080.004,100.003,980.004,045.004,045.00-0.86%70,396
Jan 14, 20264,020.004,145.003,975.004,080.004,080.001.12%80,796
Jan 13, 20264,000.004,050.003,955.004,035.004,035.00-49,854
Jan 12, 20263,970.004,140.003,870.004,035.004,035.002.41%92,107
Jan 9, 20263,835.003,940.003,740.003,940.003,940.002.74%111,466
Jan 8, 20264,130.004,130.003,830.003,835.003,835.00-7.59%228,404
Jan 7, 20264,145.004,150.004,000.004,150.004,150.00-116,893
Jan 6, 20264,220.004,230.004,110.004,150.004,150.00-2.47%69,936
Jan 5, 20264,290.004,295.004,145.004,255.004,255.00-0.82%85,819
Jan 2, 20263,950.004,290.003,950.004,290.004,290.007.65%103,145
Dec 30, 20253,975.004,030.003,975.003,985.003,985.00-1.60%29,178
Dec 29, 20253,985.004,050.003,940.004,050.004,050.001.50%43,342
Dec 26, 20254,070.004,090.003,980.003,990.003,990.00-2.80%65,035
Dec 24, 20254,190.004,190.004,020.004,105.004,105.000.37%34,788
Dec 23, 20254,250.004,250.004,090.004,090.004,090.00-2.85%22,076
Dec 22, 20254,155.004,245.004,155.004,210.004,210.001.32%21,424
Dec 19, 20254,095.004,180.004,080.004,155.004,155.001.22%25,359
Dec 18, 20254,130.004,145.004,075.004,105.004,105.00-1.56%49,393
Dec 17, 20254,170.004,200.004,100.004,170.004,170.000.12%61,073
Dec 16, 20254,240.004,300.004,150.004,165.004,165.00-2.57%56,573
Dec 15, 20254,340.004,340.004,265.004,275.004,275.00-1.61%40,267
Dec 12, 20254,490.004,540.004,305.004,345.004,345.00-3.23%118,438
Dec 11, 20254,425.004,490.004,420.004,490.004,490.001.35%30,416
Dec 10, 20254,450.004,500.004,405.004,430.004,430.00-0.67%40,453
Dec 9, 20254,380.004,460.004,355.004,460.004,460.000.90%24,470
Dec 8, 20254,400.004,460.004,390.004,420.004,420.00-15,692
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