DSC Investment (KOSDAQ:241520)
South Korea
· Delayed Price · Currency is KRW 18,190
+2,190 (13.69%)
At close: Apr 28, 2026
DSC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,160.00 | 19,620.00 | 15,900.00 | 18,190.00 | 18,190.00 | 13.69% | 14,031,600 |
| Apr 27, 2026 | 16,050.00 | 16,290.00 | 15,450.00 | 16,000.00 | 16,000.00 | -0.25% | 1,111,519 |
| Apr 24, 2026 | 15,600.00 | 16,400.00 | 15,550.00 | 16,040.00 | 16,040.00 | 3.95% | 1,790,480 |
| Apr 23, 2026 | 15,730.00 | 15,830.00 | 15,030.00 | 15,430.00 | 15,430.00 | 0.33% | 1,125,145 |
| Apr 22, 2026 | 14,670.00 | 15,800.00 | 14,410.00 | 15,380.00 | 15,380.00 | 4.77% | 1,664,449 |
| Apr 21, 2026 | 14,830.00 | 15,380.00 | 14,550.00 | 14,680.00 | 14,680.00 | -0.20% | 583,242 |
| Apr 20, 2026 | 15,200.00 | 15,400.00 | 14,630.00 | 14,710.00 | 14,710.00 | -3.86% | 649,728 |
| Apr 17, 2026 | 15,660.00 | 15,680.00 | 14,150.00 | 15,300.00 | 15,300.00 | -1.48% | 756,988 |
| Apr 16, 2026 | 14,900.00 | 17,000.00 | 14,520.00 | 15,530.00 | 15,530.00 | 5.57% | 3,864,858 |
| Apr 15, 2026 | 15,380.00 | 15,400.00 | 14,620.00 | 14,710.00 | 14,710.00 | -1.61% | 796,638 |
| Apr 14, 2026 | 14,270.00 | 16,440.00 | 14,200.00 | 14,950.00 | 14,950.00 | 7.48% | 2,995,958 |
| Apr 13, 2026 | 13,560.00 | 14,050.00 | 13,510.00 | 13,910.00 | 13,910.00 | -1.63% | 568,038 |
| Apr 10, 2026 | 13,510.00 | 14,415.00 | 13,300.00 | 14,140.00 | 14,140.00 | 7.20% | 867,498 |
| Apr 9, 2026 | 13,780.00 | 13,780.00 | 13,030.00 | 13,190.00 | 13,190.00 | -4.56% | 426,788 |
| Apr 8, 2026 | 13,240.00 | 13,920.00 | 13,210.00 | 13,820.00 | 13,820.00 | 8.56% | 717,848 |
| Apr 7, 2026 | 13,250.00 | 13,410.00 | 12,600.00 | 12,730.00 | 12,730.00 | -2.15% | 557,719 |
| Apr 6, 2026 | 13,300.00 | 13,500.00 | 12,960.00 | 13,010.00 | 13,010.00 | -1.96% | 339,581 |
| Apr 3, 2026 | 13,500.00 | 13,900.00 | 13,170.00 | 13,270.00 | 13,270.00 | 2.31% | 478,980 |
| Apr 2, 2026 | 14,200.00 | 14,200.00 | 12,750.00 | 12,970.00 | 12,970.00 | -7.69% | 856,140 |
| Apr 1, 2026 | 13,430.00 | 14,160.00 | 13,430.00 | 14,050.00 | 14,050.00 | 7.83% | 629,307 |
| Mar 31, 2026 | 13,620.00 | 13,710.00 | 12,930.00 | 13,030.00 | 13,030.00 | -6.06% | 745,858 |
| Mar 30, 2026 | 14,420.00 | 14,780.00 | 13,750.00 | 13,870.00 | 13,870.00 | -7.29% | 1,090,437 |
| Mar 27, 2026 | 13,100.00 | 16,890.00 | 13,100.00 | 14,960.00 | 14,960.00 | 10.73% | 5,941,298 |
| Mar 26, 2026 | 14,280.00 | 14,280.00 | 13,510.00 | 13,510.00 | 13,510.00 | -5.39% | 518,286 |
| Mar 25, 2026 | 13,600.00 | 14,400.00 | 13,550.00 | 14,280.00 | 14,280.00 | 5.78% | 654,783 |
| Mar 24, 2026 | 13,780.00 | 13,910.00 | 13,030.00 | 13,500.00 | 13,500.00 | 2.27% | 483,633 |
| Mar 23, 2026 | 13,700.00 | 13,890.00 | 13,200.00 | 13,200.00 | 13,200.00 | -6.91% | 643,168 |
| Mar 20, 2026 | 13,970.00 | 14,260.00 | 13,550.00 | 14,180.00 | 14,180.00 | 1.50% | 854,599 |
| Mar 19, 2026 | 14,300.00 | 14,540.00 | 13,900.00 | 13,970.00 | 13,970.00 | -6.87% | 1,027,797 |
| Mar 18, 2026 | 15,300.00 | 15,830.00 | 14,810.00 | 15,000.00 | 15,000.00 | 2.18% | 1,271,457 |
| Mar 17, 2026 | 14,550.00 | 15,360.00 | 14,530.00 | 14,680.00 | 14,680.00 | 4.86% | 1,007,866 |
| Mar 16, 2026 | 14,770.00 | 15,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | -5.21% | 975,737 |
| Mar 13, 2026 | 14,830.00 | 15,350.00 | 14,550.00 | 14,770.00 | 14,770.00 | -4.03% | 1,001,710 |
| Mar 12, 2026 | 15,960.00 | 16,690.00 | 14,970.00 | 15,390.00 | 15,390.00 | -3.75% | 1,187,948 |
| Mar 11, 2026 | 16,250.00 | 16,770.00 | 15,100.00 | 15,990.00 | 15,990.00 | -0.68% | 933,554 |
| Mar 10, 2026 | 16,810.00 | 16,820.00 | 15,510.00 | 16,100.00 | 16,100.00 | 6.55% | 1,063,449 |
| Mar 9, 2026 | 15,000.00 | 15,590.00 | 14,370.00 | 15,110.00 | 15,110.00 | -8.42% | 1,079,652 |
| 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 |