Skip to main content
DSC Investment Inc. (KOSDAQ:241520)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,350.00
+310.00 (4.40%)
At close: Dec 5, 2025

DSC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257,040.007,360.006,970.007,350.007,350.004.40%364,026
Dec 4, 20257,070.007,090.006,940.007,040.007,040.00-0.71%252,691
Dec 3, 20257,140.007,200.007,030.007,090.007,090.00-0.42%210,407
Dec 2, 20257,240.007,240.007,040.007,120.007,120.00-0.84%237,274
Dec 1, 20257,320.007,600.007,120.007,180.007,180.00-843,016
Nov 28, 20256,930.007,330.006,830.007,180.007,180.005.43%790,635
Nov 27, 20256,880.007,060.006,780.006,810.006,810.000.44%383,625
Nov 26, 20256,580.007,170.006,580.006,780.006,780.004.63%731,974
Nov 25, 20256,350.006,610.006,350.006,480.006,480.002.69%189,950
Nov 24, 20256,380.006,440.006,220.006,310.006,310.000.32%133,985
Nov 21, 20256,490.006,490.006,210.006,290.006,290.00-5.70%303,463
Nov 20, 20256,370.006,730.006,370.006,670.006,670.004.87%264,456
Nov 19, 20256,430.006,540.006,240.006,360.006,360.00-0.93%200,871
Nov 18, 20256,800.006,860.006,330.006,420.006,420.00-6.69%686,201
Nov 17, 20256,990.007,030.006,790.006,880.006,880.00-0.15%318,614
Nov 14, 20256,990.007,130.006,890.006,890.006,890.00-3.50%425,712
Nov 13, 20257,190.007,210.007,010.007,140.007,140.00-1.11%327,195
Nov 12, 20257,190.007,300.007,070.007,220.007,220.000.98%314,938
Nov 11, 20257,450.007,540.007,050.007,150.007,150.00-3.51%524,779
Nov 10, 20257,170.007,430.007,110.007,410.007,410.003.49%400,663
Nov 7, 20257,190.007,270.007,000.007,160.007,160.00-2.59%494,765
Nov 6, 20257,320.007,900.007,290.007,350.007,350.001.24%1,112,824
Nov 5, 20257,480.007,480.006,890.007,260.007,260.00-3.07%890,757
Nov 4, 20257,800.007,810.007,440.007,490.007,490.00-3.35%787,876
Nov 3, 20257,470.008,020.007,360.007,750.007,750.005.16%1,984,607
Oct 31, 20257,060.007,500.006,980.007,370.007,370.004.69%580,555
Oct 30, 20257,550.007,630.007,010.007,040.007,040.00-6.38%963,050
Oct 29, 20257,820.007,840.007,500.007,520.007,520.00-2.97%772,443
Oct 28, 20257,650.008,030.007,430.007,750.007,750.000.65%1,356,840
Oct 27, 20256,900.007,920.006,900.007,700.007,700.0012.24%3,765,875
Oct 24, 20257,000.007,030.006,830.006,860.006,860.00-0.58%360,880
Oct 23, 20256,960.007,040.006,880.006,900.006,900.00-2.27%312,287
Oct 22, 20257,110.007,170.006,940.007,060.007,060.00-1.53%290,580
Oct 21, 20257,310.007,430.007,150.007,170.007,170.00-1.92%341,626
Oct 20, 20256,920.007,400.006,900.007,310.007,310.005.94%582,881
Oct 17, 20257,250.007,260.006,870.006,900.006,900.00-4.56%744,553
Oct 16, 20257,280.007,550.007,220.007,230.007,230.00-0.82%598,646
Oct 15, 20257,240.007,350.007,200.007,290.007,290.000.69%295,983
Oct 14, 20257,360.007,470.007,110.007,240.007,240.00-1.23%604,791
Oct 13, 20257,200.007,590.007,000.007,330.007,330.00-0.41%636,441
Oct 10, 20257,570.007,580.007,300.007,360.007,360.00-2.39%594,779
Oct 2, 20257,330.007,850.007,280.007,540.007,540.003.57%1,083,839
Oct 1, 20257,500.007,540.007,280.007,280.007,280.00-1.89%350,803
Sep 30, 20257,580.007,650.007,410.007,420.007,420.00-1.59%312,810
Sep 29, 20257,250.007,680.007,250.007,540.007,540.004.14%650,267
Sep 26, 20257,350.007,350.007,150.007,240.007,240.00-1.50%414,081
Sep 25, 20257,400.007,520.007,290.007,350.007,350.00-0.68%401,957
Sep 24, 20257,570.007,590.007,290.007,400.007,400.00-3.01%732,867
Sep 23, 20257,580.008,090.007,580.007,630.007,630.000.66%2,076,313
Sep 22, 20257,690.007,850.007,560.007,580.007,580.00-1.94%818,639
Sep 19, 20257,680.007,740.007,520.007,730.007,730.000.65%466,383
Sep 18, 20257,590.007,760.007,510.007,680.007,680.00-1.92%667,836
Sep 17, 20257,150.007,950.007,030.007,830.007,830.009.21%1,132,416
Sep 16, 20257,280.007,290.007,080.007,170.007,170.00-1.51%287,195
Sep 15, 20257,300.007,380.007,150.007,280.007,280.00-2.15%409,123
Sep 12, 20257,500.007,560.007,240.007,440.007,440.005.23%1,085,846
Sep 11, 20257,100.007,150.006,950.007,070.007,070.003.06%586,917
Sep 10, 20256,780.006,880.006,630.006,860.006,860.000.88%275,179
Sep 9, 20256,690.006,830.006,620.006,800.006,800.005.92%407,274
Sep 8, 20256,500.006,500.006,320.006,420.006,420.00-0.31%171,116
Sep 5, 20256,440.006,630.006,410.006,440.006,440.000.78%176,673
Sep 4, 20256,350.006,460.006,300.006,390.006,390.000.63%90,623
Sep 3, 20256,310.006,410.006,220.006,350.006,350.00-0.16%99,458
Sep 2, 20256,360.006,490.006,340.006,360.006,360.00-135,634
Sep 1, 20256,620.006,620.006,340.006,360.006,360.00-3.93%137,987
Aug 29, 20256,790.006,790.006,550.006,620.006,620.00-0.75%145,921
Aug 28, 20256,570.006,770.006,530.006,670.006,670.001.52%223,018
Aug 27, 20256,610.006,660.006,450.006,570.006,570.00-0.61%153,427
Aug 26, 20256,560.006,610.006,430.006,610.006,610.002.64%186,906
Aug 25, 20256,370.006,570.006,240.006,440.006,440.004.89%256,173
Aug 22, 20256,000.006,210.006,000.006,140.006,140.002.16%117,039
Aug 21, 20255,900.006,100.005,900.006,010.006,010.000.17%152,117
Aug 20, 20256,040.006,070.005,920.006,000.006,000.00-2.28%171,391
Aug 19, 20256,180.006,240.006,090.006,140.006,140.00-0.49%90,636
Aug 18, 20256,240.006,250.006,060.006,170.006,170.00-1.12%198,562
Aug 14, 20256,180.006,370.006,180.006,240.006,240.00-0.16%139,416
Aug 13, 20256,470.006,470.006,250.006,250.006,250.00-1.88%176,999
Aug 12, 20256,510.006,650.006,350.006,370.006,370.00-1.70%212,479
Aug 11, 20256,420.006,500.006,260.006,480.006,480.000.93%296,109
Aug 8, 20256,670.006,700.006,370.006,420.006,420.00-3.60%316,633
Aug 7, 20256,730.006,750.006,650.006,660.006,660.00-0.45%125,960
Aug 6, 20256,700.006,730.006,570.006,690.006,690.00-0.15%185,281
Aug 5, 20256,800.006,890.006,610.006,700.006,700.00-1.03%194,145
Aug 4, 20256,760.006,930.006,610.006,770.006,770.001.65%206,851
Aug 1, 20256,870.006,880.006,650.006,660.006,660.00-2.92%294,850
Jul 31, 20256,850.007,050.006,720.006,860.006,860.001.93%349,273
Jul 30, 20256,880.006,960.006,720.006,730.006,730.00-0.74%220,991
Jul 29, 20256,750.006,780.006,620.006,780.006,780.00-0.59%200,542
Jul 28, 20256,790.006,960.006,740.006,820.006,820.000.44%163,938
Jul 25, 20256,930.007,050.006,750.006,790.006,790.00-1.74%250,335
Jul 24, 20257,100.007,120.006,910.006,910.006,910.00-2.40%261,800
Jul 23, 20257,270.007,290.007,050.007,080.007,080.00-5.09%556,069
Jul 22, 20257,220.007,960.007,100.007,460.007,460.005.07%4,339,222
Jul 21, 20257,080.007,190.007,030.007,100.007,100.000.28%146,073
Jul 18, 20257,100.007,140.007,010.007,080.007,080.00-0.28%169,847
Jul 17, 20257,160.007,290.007,020.007,100.007,100.00-1.80%235,877
Jul 16, 20257,230.007,260.007,080.007,230.007,230.000.42%202,379
Jul 15, 20257,110.007,290.007,030.007,200.007,200.001.41%190,680
Jul 14, 20257,270.007,280.007,010.007,100.007,100.00-1.39%208,320
Jul 11, 20257,430.007,440.007,200.007,200.007,200.00-2.44%215,148