DSC Investment (KOSDAQ:241520)
South Korea
· Delayed Price · Currency is KRW 16,500
+190 (1.16%)
At close: Mar 6, 2026
DSC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,000.00 | 17,340.00 | 15,200.00 | 16,500.00 | 16,500.00 | 1.16% | 1,123,472 |
| Mar 5, 2026 | 15,260.00 | 16,650.00 | 15,000.00 | 16,310.00 | 16,310.00 | 22.45% | 1,902,368 |
| Mar 4, 2026 | 15,500.00 | 16,320.00 | 12,910.00 | 13,320.00 | 13,320.00 | -21.79% | 2,974,865 |
| Mar 3, 2026 | 17,250.00 | 18,510.00 | 17,000.00 | 17,030.00 | 17,030.00 | -5.39% | 1,653,881 |
| Feb 27, 2026 | 17,850.00 | 18,510.00 | 17,290.00 | 18,000.00 | 18,000.00 | 0.84% | 1,422,577 |
| Feb 26, 2026 | 17,540.00 | 19,700.00 | 17,520.00 | 17,850.00 | 17,850.00 | 1.88% | 2,518,652 |
| Feb 25, 2026 | 18,620.00 | 18,790.00 | 17,220.00 | 17,520.00 | 17,520.00 | -5.91% | 1,864,245 |
| Feb 24, 2026 | 17,780.00 | 19,570.00 | 16,930.00 | 18,620.00 | 18,620.00 | 0.54% | 4,812,729 |
| Feb 23, 2026 | 15,120.00 | 19,120.00 | 15,050.00 | 18,520.00 | 18,520.00 | 25.90% | 12,474,310 |
| Feb 20, 2026 | 14,290.00 | 15,340.00 | 13,770.00 | 14,710.00 | 14,710.00 | 4.62% | 5,922,326 |
| Feb 19, 2026 | 12,540.00 | 15,440.00 | 12,170.00 | 14,060.00 | 14,060.00 | 15.72% | 14,749,310 |
| Feb 13, 2026 | 11,680.00 | 13,310.00 | 11,410.00 | 12,150.00 | 12,150.00 | 4.02% | 9,210,107 |
| Feb 12, 2026 | 11,680.00 | 12,540.00 | 10,940.00 | 11,680.00 | 11,680.00 | 0.09% | 10,357,982 |
| Feb 11, 2026 | 12,680.00 | 13,130.00 | 11,660.00 | 11,670.00 | 11,670.00 | 1.48% | 24,190,781 |
| Feb 10, 2026 | 8,880.00 | 11,500.00 | 8,720.00 | 11,500.00 | 11,500.00 | 29.94% | 9,217,738 |
| Feb 9, 2026 | 8,710.00 | 8,960.00 | 8,570.00 | 8,850.00 | 8,850.00 | 4.24% | 1,098,692 |
| Feb 6, 2026 | 8,550.00 | 8,760.00 | 8,070.00 | 8,490.00 | 8,490.00 | -3.96% | 1,471,523 |
| Feb 5, 2026 | 9,280.00 | 9,300.00 | 8,760.00 | 8,840.00 | 8,840.00 | -4.74% | 1,596,589 |
| Feb 4, 2026 | 8,650.00 | 9,650.00 | 8,420.00 | 9,280.00 | 9,280.00 | 10.61% | 5,828,686 |
| Feb 3, 2026 | 8,160.00 | 8,590.00 | 8,150.00 | 8,390.00 | 8,390.00 | 5.27% | 1,434,730 |
| Feb 2, 2026 | 8,420.00 | 8,580.00 | 7,920.00 | 7,970.00 | 7,970.00 | -6.46% | 1,141,337 |
| Jan 30, 2026 | 8,430.00 | 8,790.00 | 8,150.00 | 8,520.00 | 8,520.00 | -0.23% | 1,785,203 |
| Jan 29, 2026 | 8,240.00 | 9,060.00 | 7,950.00 | 8,540.00 | 8,540.00 | 4.27% | 4,896,493 |
| Jan 28, 2026 | 8,210.00 | 8,410.00 | 8,000.00 | 8,190.00 | 8,190.00 | -0.12% | 1,530,163 |
| Jan 27, 2026 | 7,990.00 | 8,280.00 | 7,780.00 | 8,200.00 | 8,200.00 | 2.12% | 1,549,481 |
| Jan 26, 2026 | 7,820.00 | 8,150.00 | 7,540.00 | 8,030.00 | 8,030.00 | 4.02% | 1,760,269 |
| Jan 23, 2026 | 7,370.00 | 7,820.00 | 7,370.00 | 7,720.00 | 7,720.00 | 4.75% | 1,250,613 |
| Jan 22, 2026 | 7,460.00 | 7,590.00 | 7,250.00 | 7,370.00 | 7,370.00 | -0.27% | 602,495 |
| Jan 21, 2026 | 7,350.00 | 7,630.00 | 7,240.00 | 7,390.00 | 7,390.00 | -2.89% | 815,830 |
| Jan 20, 2026 | 7,270.00 | 8,190.00 | 7,020.00 | 7,610.00 | 7,610.00 | 4.68% | 3,422,632 |
| Jan 19, 2026 | 7,580.00 | 7,580.00 | 7,230.00 | 7,270.00 | 7,270.00 | -4.72% | 929,985 |
| Jan 16, 2026 | 7,160.00 | 8,180.00 | 7,160.00 | 7,630.00 | 7,630.00 | 6.42% | 4,370,149 |
| Jan 15, 2026 | 7,150.00 | 7,220.00 | 7,050.00 | 7,170.00 | 7,170.00 | -0.42% | 385,308 |
| Jan 14, 2026 | 7,270.00 | 7,270.00 | 7,110.00 | 7,200.00 | 7,200.00 | -0.55% | 250,031 |
| Jan 13, 2026 | 7,350.00 | 7,360.00 | 7,160.00 | 7,240.00 | 7,240.00 | -1.50% | 337,032 |
| Jan 12, 2026 | 7,280.00 | 7,590.00 | 7,240.00 | 7,350.00 | 7,350.00 | 0.96% | 472,360 |
| Jan 9, 2026 | 7,370.00 | 7,540.00 | 7,210.00 | 7,280.00 | 7,280.00 | -1.36% | 354,200 |
| Jan 8, 2026 | 7,470.00 | 7,530.00 | 7,330.00 | 7,380.00 | 7,380.00 | -2.12% | 297,012 |
| Jan 7, 2026 | 7,610.00 | 7,650.00 | 7,380.00 | 7,540.00 | 7,540.00 | -0.53% | 468,155 |
| Jan 6, 2026 | 7,760.00 | 7,840.00 | 7,440.00 | 7,580.00 | 7,580.00 | -4.29% | 1,065,513 |
| Jan 5, 2026 | 7,510.00 | 8,100.00 | 7,320.00 | 7,920.00 | 7,920.00 | 7.03% | 2,381,260 |
| Jan 2, 2026 | 7,190.00 | 7,400.00 | 7,060.00 | 7,400.00 | 7,400.00 | 2.49% | 352,930 |
| Dec 30, 2025 | 7,310.00 | 7,330.00 | 7,160.00 | 7,220.00 | 7,220.00 | -1.23% | 197,632 |
| Dec 29, 2025 | 7,210.00 | 7,430.00 | 7,140.00 | 7,310.00 | 7,310.00 | 1.39% | 411,502 |
| Dec 26, 2025 | 7,210.00 | 7,390.00 | 7,140.00 | 7,210.00 | 7,170.00 | 2.12% | 501,928 |
| Dec 24, 2025 | 7,150.00 | 7,260.00 | 7,050.00 | 7,060.00 | 7,020.83 | -0.84% | 374,173 |
| Dec 23, 2025 | 7,820.00 | 7,820.00 | 7,070.00 | 7,120.00 | 7,080.50 | -8.95% | 1,435,044 |
| Dec 22, 2025 | 7,820.00 | 7,920.00 | 7,610.00 | 7,820.00 | 7,776.62 | 2.76% | 1,516,264 |
| Dec 19, 2025 | 7,160.00 | 7,770.00 | 7,160.00 | 7,610.00 | 7,567.78 | 6.43% | 2,024,278 |
| Dec 18, 2025 | 6,970.00 | 7,400.00 | 6,940.00 | 7,150.00 | 7,110.33 | 0.70% | 695,359 |
| Dec 17, 2025 | 7,070.00 | 7,210.00 | 7,000.00 | 7,100.00 | 7,060.61 | 1.14% | 259,655 |
| Dec 16, 2025 | 7,190.00 | 7,220.00 | 6,930.00 | 7,020.00 | 6,981.05 | -3.31% | 419,898 |
| Dec 15, 2025 | 7,250.00 | 7,340.00 | 7,110.00 | 7,260.00 | 7,219.72 | -0.82% | 229,943 |
| Dec 12, 2025 | 7,270.00 | 7,320.00 | 7,140.00 | 7,320.00 | 7,279.39 | 1.81% | 246,285 |
| Dec 11, 2025 | 7,270.00 | 7,350.00 | 7,140.00 | 7,190.00 | 7,150.11 | 0.14% | 231,487 |
| Dec 10, 2025 | 7,290.00 | 7,360.00 | 7,150.00 | 7,180.00 | 7,140.17 | -1.64% | 216,844 |
| Dec 9, 2025 | 7,400.00 | 7,400.00 | 7,210.00 | 7,300.00 | 7,259.50 | -0.41% | 210,000 |
| Dec 8, 2025 | 7,350.00 | 7,620.00 | 7,240.00 | 7,330.00 | 7,289.33 | -0.27% | 529,734 |
| Dec 5, 2025 | 7,040.00 | 7,360.00 | 6,970.00 | 7,350.00 | 7,309.22 | 4.40% | 368,330 |
| Dec 4, 2025 | 7,070.00 | 7,090.00 | 6,940.00 | 7,040.00 | 7,000.94 | -0.71% | 256,609 |
| Dec 3, 2025 | 7,140.00 | 7,200.00 | 7,030.00 | 7,090.00 | 7,050.67 | -0.42% | 211,648 |
| Dec 2, 2025 | 7,240.00 | 7,240.00 | 7,040.00 | 7,120.00 | 7,080.50 | -0.84% | 239,868 |
| Dec 1, 2025 | 7,320.00 | 7,600.00 | 7,120.00 | 7,180.00 | 7,140.17 | - | 843,016 |
| Nov 28, 2025 | 6,930.00 | 7,330.00 | 6,830.00 | 7,180.00 | 7,140.17 | 5.43% | 790,635 |
| Nov 27, 2025 | 6,880.00 | 7,060.00 | 6,780.00 | 6,810.00 | 6,772.22 | 0.44% | 386,217 |
| Nov 26, 2025 | 6,580.00 | 7,170.00 | 6,580.00 | 6,780.00 | 6,742.39 | 4.63% | 738,713 |
| Nov 25, 2025 | 6,350.00 | 6,610.00 | 6,350.00 | 6,480.00 | 6,444.05 | 2.69% | 190,351 |
| Nov 24, 2025 | 6,380.00 | 6,440.00 | 6,220.00 | 6,310.00 | 6,274.99 | 0.32% | 135,791 |
| Nov 21, 2025 | 6,490.00 | 6,490.00 | 6,210.00 | 6,290.00 | 6,255.10 | -5.70% | 303,463 |
| Nov 20, 2025 | 6,370.00 | 6,730.00 | 6,370.00 | 6,670.00 | 6,633.00 | 4.87% | 264,456 |
| Nov 19, 2025 | 6,430.00 | 6,540.00 | 6,240.00 | 6,360.00 | 6,324.72 | -0.93% | 200,871 |
| Nov 18, 2025 | 6,800.00 | 6,860.00 | 6,330.00 | 6,420.00 | 6,384.38 | -6.69% | 686,201 |
| Nov 17, 2025 | 6,990.00 | 7,030.00 | 6,790.00 | 6,880.00 | 6,841.83 | -0.15% | 318,614 |
| Nov 14, 2025 | 6,990.00 | 7,130.00 | 6,890.00 | 6,890.00 | 6,851.78 | -3.50% | 425,712 |
| Nov 13, 2025 | 7,190.00 | 7,210.00 | 7,010.00 | 7,140.00 | 7,100.39 | -1.11% | 327,195 |
| Nov 12, 2025 | 7,190.00 | 7,300.00 | 7,070.00 | 7,220.00 | 7,179.94 | 0.98% | 314,938 |
| Nov 11, 2025 | 7,450.00 | 7,540.00 | 7,050.00 | 7,150.00 | 7,110.33 | -3.51% | 524,779 |
| Nov 10, 2025 | 7,170.00 | 7,430.00 | 7,110.00 | 7,410.00 | 7,368.89 | 3.49% | 400,663 |
| Nov 7, 2025 | 7,190.00 | 7,270.00 | 7,000.00 | 7,160.00 | 7,120.28 | -2.59% | 494,765 |
| Nov 6, 2025 | 7,320.00 | 7,900.00 | 7,290.00 | 7,350.00 | 7,309.22 | 1.24% | 1,112,824 |
| Nov 5, 2025 | 7,480.00 | 7,480.00 | 6,890.00 | 7,260.00 | 7,219.72 | -3.07% | 890,757 |
| Nov 4, 2025 | 7,800.00 | 7,810.00 | 7,440.00 | 7,490.00 | 7,448.45 | -3.35% | 787,876 |
| Nov 3, 2025 | 7,470.00 | 8,020.00 | 7,360.00 | 7,750.00 | 7,707.00 | 5.16% | 1,984,607 |
| Oct 31, 2025 | 7,060.00 | 7,500.00 | 6,980.00 | 7,370.00 | 7,329.11 | 4.69% | 580,555 |
| Oct 30, 2025 | 7,550.00 | 7,630.00 | 7,010.00 | 7,040.00 | 7,000.94 | -6.38% | 963,050 |
| Oct 29, 2025 | 7,820.00 | 7,840.00 | 7,500.00 | 7,520.00 | 7,478.28 | -2.97% | 772,443 |
| Oct 28, 2025 | 7,650.00 | 8,030.00 | 7,430.00 | 7,750.00 | 7,707.00 | 0.65% | 1,356,840 |
| Oct 27, 2025 | 6,900.00 | 7,920.00 | 6,900.00 | 7,700.00 | 7,657.28 | 12.24% | 3,765,875 |
| Oct 24, 2025 | 7,000.00 | 7,030.00 | 6,830.00 | 6,860.00 | 6,821.94 | -0.58% | 360,880 |
| Oct 23, 2025 | 6,960.00 | 7,040.00 | 6,880.00 | 6,900.00 | 6,861.72 | -2.27% | 312,287 |
| Oct 22, 2025 | 7,110.00 | 7,170.00 | 6,940.00 | 7,060.00 | 7,020.83 | -1.53% | 290,580 |
| Oct 21, 2025 | 7,310.00 | 7,430.00 | 7,150.00 | 7,170.00 | 7,130.22 | -1.92% | 341,626 |
| Oct 20, 2025 | 6,920.00 | 7,400.00 | 6,900.00 | 7,310.00 | 7,269.45 | 5.94% | 582,881 |
| Oct 17, 2025 | 7,250.00 | 7,260.00 | 6,870.00 | 6,900.00 | 6,861.72 | -4.56% | 744,553 |
| Oct 16, 2025 | 7,280.00 | 7,550.00 | 7,220.00 | 7,230.00 | 7,189.89 | -0.82% | 598,646 |
| Oct 15, 2025 | 7,240.00 | 7,350.00 | 7,200.00 | 7,290.00 | 7,249.56 | 0.69% | 295,983 |
| Oct 14, 2025 | 7,360.00 | 7,470.00 | 7,110.00 | 7,240.00 | 7,199.83 | -1.23% | 604,791 |
| Oct 13, 2025 | 7,200.00 | 7,590.00 | 7,000.00 | 7,330.00 | 7,289.33 | -0.41% | 636,441 |
| Oct 10, 2025 | 7,570.00 | 7,580.00 | 7,300.00 | 7,360.00 | 7,319.17 | -2.39% | 594,779 |
| Oct 2, 2025 | 7,330.00 | 7,850.00 | 7,280.00 | 7,540.00 | 7,498.17 | 3.57% | 1,083,839 |