DS DANSUK CO., LTD. (KRX:017860)
South Korea
· Delayed Price · Currency is KRW 19,600
0.00 (0.00%)
At close: Dec 5, 2025
DS DANSUK CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,600.00 | 19,800.00 | 19,470.00 | 19,600.00 | 19,600.00 | - | 35,042 |
| Dec 4, 2025 | 19,940.00 | 19,940.00 | 19,550.00 | 19,600.00 | 19,600.00 | -1.21% | 38,923 |
| Dec 3, 2025 | 19,990.00 | 20,100.00 | 19,770.00 | 19,840.00 | 19,840.00 | -0.25% | 30,024 |
| Dec 2, 2025 | 19,850.00 | 20,100.00 | 19,650.00 | 19,890.00 | 19,890.00 | 0.35% | 29,890 |
| Dec 1, 2025 | 19,700.00 | 20,100.00 | 19,660.00 | 19,820.00 | 19,820.00 | 1.80% | 74,236 |
| Nov 28, 2025 | 19,490.00 | 19,530.00 | 19,260.00 | 19,470.00 | 19,470.00 | 0.62% | 30,753 |
| Nov 27, 2025 | 19,510.00 | 19,840.00 | 19,350.00 | 19,350.00 | 19,350.00 | -1.07% | 34,331 |
| Nov 26, 2025 | 18,710.00 | 19,570.00 | 18,710.00 | 19,560.00 | 19,560.00 | 4.60% | 82,726 |
| Nov 25, 2025 | 18,800.00 | 19,030.00 | 18,570.00 | 18,700.00 | 18,700.00 | -0.16% | 49,492 |
| Nov 24, 2025 | 19,250.00 | 19,250.00 | 18,670.00 | 18,730.00 | 18,730.00 | -1.06% | 37,596 |
| Nov 21, 2025 | 19,020.00 | 19,210.00 | 18,840.00 | 18,930.00 | 18,930.00 | -3.37% | 57,077 |
| Nov 20, 2025 | 18,800.00 | 19,710.00 | 18,800.00 | 19,590.00 | 19,590.00 | 4.70% | 86,727 |
| Nov 19, 2025 | 18,650.00 | 18,980.00 | 18,440.00 | 18,710.00 | 18,710.00 | 0.32% | 68,182 |
| Nov 18, 2025 | 18,970.00 | 19,360.00 | 18,610.00 | 18,650.00 | 18,650.00 | -3.72% | 113,234 |
| Nov 17, 2025 | 19,910.00 | 19,910.00 | 19,360.00 | 19,370.00 | 19,370.00 | -2.42% | 55,598 |
| Nov 14, 2025 | 19,890.00 | 20,100.00 | 19,650.00 | 19,850.00 | 19,850.00 | -1.98% | 59,252 |
| Nov 13, 2025 | 20,000.00 | 20,350.00 | 19,890.00 | 20,250.00 | 20,250.00 | 0.75% | 45,484 |
| Nov 12, 2025 | 19,750.00 | 20,250.00 | 19,690.00 | 20,100.00 | 20,100.00 | 2.03% | 48,937 |
| Nov 11, 2025 | 19,970.00 | 20,200.00 | 19,490.00 | 19,700.00 | 19,700.00 | 0.51% | 64,068 |
| Nov 10, 2025 | 19,190.00 | 19,600.00 | 18,940.00 | 19,600.00 | 19,600.00 | 3.70% | 63,408 |
| Nov 7, 2025 | 19,130.00 | 19,250.00 | 18,710.00 | 18,900.00 | 18,900.00 | -2.78% | 152,658 |
| Nov 6, 2025 | 19,840.00 | 19,890.00 | 19,250.00 | 19,440.00 | 19,440.00 | -0.41% | 69,809 |
| Nov 5, 2025 | 20,000.00 | 20,000.00 | 19,020.00 | 19,520.00 | 19,520.00 | -2.40% | 158,140 |
| Nov 4, 2025 | 20,100.00 | 20,400.00 | 19,970.00 | 20,000.00 | 20,000.00 | -0.50% | 102,520 |
| Nov 3, 2025 | 20,300.00 | 20,500.00 | 19,910.00 | 20,100.00 | 20,100.00 | -0.50% | 119,370 |
| Oct 31, 2025 | 20,500.00 | 20,600.00 | 20,100.00 | 20,200.00 | 20,200.00 | -1.70% | 111,565 |
| Oct 30, 2025 | 21,500.00 | 21,600.00 | 20,450.00 | 20,550.00 | 20,550.00 | -4.64% | 109,112 |
| Oct 29, 2025 | 22,100.00 | 22,250.00 | 21,400.00 | 21,550.00 | 21,550.00 | -2.49% | 104,650 |
| Oct 28, 2025 | 22,250.00 | 22,400.00 | 21,800.00 | 22,100.00 | 22,100.00 | -0.45% | 63,575 |
| Oct 27, 2025 | 22,700.00 | 22,900.00 | 22,100.00 | 22,200.00 | 22,200.00 | -0.89% | 86,899 |
| Oct 24, 2025 | 21,550.00 | 22,550.00 | 21,550.00 | 22,400.00 | 22,400.00 | 4.43% | 139,239 |
| Oct 23, 2025 | 21,900.00 | 22,000.00 | 21,400.00 | 21,450.00 | 21,450.00 | -3.38% | 65,365 |
| Oct 22, 2025 | 21,950.00 | 22,350.00 | 21,500.00 | 22,200.00 | 22,200.00 | 1.83% | 70,853 |
| Oct 21, 2025 | 22,150.00 | 22,650.00 | 21,750.00 | 21,800.00 | 21,800.00 | -1.36% | 121,937 |
| Oct 20, 2025 | 22,400.00 | 22,400.00 | 21,550.00 | 22,100.00 | 22,100.00 | -1.34% | 124,071 |
| Oct 17, 2025 | 21,700.00 | 23,250.00 | 21,400.00 | 22,400.00 | 22,400.00 | 2.75% | 310,973 |
| Oct 16, 2025 | 21,100.00 | 21,900.00 | 21,100.00 | 21,800.00 | 21,800.00 | 3.56% | 106,428 |
| Oct 15, 2025 | 20,850.00 | 21,200.00 | 20,650.00 | 21,050.00 | 21,050.00 | 2.43% | 54,055 |
| Oct 14, 2025 | 20,550.00 | 21,150.00 | 20,200.00 | 20,550.00 | 20,550.00 | -0.24% | 68,104 |
| Oct 13, 2025 | 19,540.00 | 20,700.00 | 19,430.00 | 20,600.00 | 20,600.00 | 3.67% | 93,243 |
| Oct 10, 2025 | 20,200.00 | 20,450.00 | 19,690.00 | 19,870.00 | 19,870.00 | -2.12% | 164,168 |
| Oct 2, 2025 | 20,250.00 | 20,600.00 | 20,200.00 | 20,300.00 | 20,300.00 | 0.74% | 48,863 |
| Oct 1, 2025 | 20,600.00 | 20,650.00 | 20,050.00 | 20,150.00 | 20,150.00 | -1.23% | 65,474 |
| Sep 30, 2025 | 20,700.00 | 21,000.00 | 20,350.00 | 20,400.00 | 20,400.00 | -1.92% | 32,643 |
| Sep 29, 2025 | 20,500.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,800.00 | 2.21% | 43,905 |
| Sep 26, 2025 | 20,850.00 | 21,000.00 | 20,150.00 | 20,350.00 | 20,350.00 | -3.55% | 108,348 |
| Sep 25, 2025 | 20,750.00 | 21,200.00 | 20,750.00 | 21,100.00 | 21,100.00 | 0.96% | 46,405 |
| Sep 24, 2025 | 21,450.00 | 21,600.00 | 20,850.00 | 20,900.00 | 20,900.00 | -3.02% | 98,726 |
| Sep 23, 2025 | 21,850.00 | 22,100.00 | 21,450.00 | 21,550.00 | 21,550.00 | -2.05% | 53,778 |
| Sep 22, 2025 | 22,200.00 | 22,200.00 | 21,700.00 | 22,000.00 | 22,000.00 | -1.12% | 67,046 |
| Sep 19, 2025 | 22,850.00 | 23,250.00 | 22,050.00 | 22,250.00 | 22,250.00 | -1.33% | 147,707 |
| Sep 18, 2025 | 21,850.00 | 22,800.00 | 21,700.00 | 22,550.00 | 22,550.00 | 3.68% | 128,038 |
| Sep 17, 2025 | 21,850.00 | 21,950.00 | 21,450.00 | 21,750.00 | 21,750.00 | - | 50,551 |
| Sep 16, 2025 | 21,800.00 | 22,000.00 | 21,650.00 | 21,750.00 | 21,750.00 | -0.23% | 40,981 |
| Sep 15, 2025 | 22,000.00 | 22,200.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.23% | 68,135 |
| Sep 12, 2025 | 21,850.00 | 22,200.00 | 21,450.00 | 21,850.00 | 21,850.00 | 0.23% | 179,973 |
| Sep 11, 2025 | 22,000.00 | 22,200.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.68% | 66,783 |
| Sep 10, 2025 | 21,750.00 | 22,750.00 | 21,600.00 | 21,950.00 | 21,950.00 | 0.92% | 176,945 |
| Sep 9, 2025 | 21,700.00 | 21,900.00 | 21,350.00 | 21,750.00 | 21,750.00 | 1.40% | 80,646 |
| Sep 8, 2025 | 20,850.00 | 21,700.00 | 20,800.00 | 21,450.00 | 21,450.00 | 3.62% | 89,765 |
| Sep 5, 2025 | 20,900.00 | 21,150.00 | 20,650.00 | 20,700.00 | 20,700.00 | 0.24% | 39,480 |
| Sep 4, 2025 | 20,550.00 | 21,000.00 | 20,350.00 | 20,650.00 | 20,650.00 | 1.72% | 62,982 |
| Sep 3, 2025 | 20,300.00 | 20,350.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.25% | 53,658 |
| Sep 2, 2025 | 20,200.00 | 20,550.00 | 20,150.00 | 20,350.00 | 20,350.00 | 0.25% | 54,401 |
| Sep 1, 2025 | 20,400.00 | 20,800.00 | 20,150.00 | 20,300.00 | 20,300.00 | -2.40% | 77,734 |
| Aug 29, 2025 | 21,450.00 | 21,550.00 | 20,700.00 | 20,800.00 | 20,800.00 | -2.80% | 130,056 |
| Aug 28, 2025 | 21,300.00 | 21,600.00 | 21,050.00 | 21,400.00 | 21,400.00 | -0.23% | 68,956 |
| Aug 27, 2025 | 21,850.00 | 21,950.00 | 21,300.00 | 21,450.00 | 21,450.00 | -1.38% | 75,960 |
| Aug 26, 2025 | 22,000.00 | 22,250.00 | 21,700.00 | 21,750.00 | 21,750.00 | -1.81% | 49,236 |
| Aug 25, 2025 | 22,200.00 | 22,450.00 | 21,950.00 | 22,150.00 | 22,150.00 | 0.45% | 62,130 |
| Aug 22, 2025 | 21,950.00 | 22,400.00 | 21,900.00 | 22,050.00 | 22,050.00 | 0.23% | 51,000 |
| Aug 21, 2025 | 22,500.00 | 22,650.00 | 21,950.00 | 22,000.00 | 22,000.00 | -1.79% | 103,221 |
| Aug 20, 2025 | 22,900.00 | 23,250.00 | 21,950.00 | 22,400.00 | 22,400.00 | -4.07% | 242,602 |
| Aug 19, 2025 | 23,900.00 | 23,950.00 | 23,250.00 | 23,350.00 | 23,350.00 | -1.89% | 59,774 |
| Aug 18, 2025 | 24,400.00 | 24,400.00 | 23,700.00 | 23,800.00 | 23,800.00 | -2.46% | 67,910 |
| Aug 14, 2025 | 24,450.00 | 24,800.00 | 24,000.00 | 24,400.00 | 24,400.00 | 0.21% | 59,184 |
| Aug 13, 2025 | 24,600.00 | 24,700.00 | 24,150.00 | 24,350.00 | 24,350.00 | 0.62% | 53,834 |
| Aug 12, 2025 | 24,900.00 | 25,000.00 | 24,100.00 | 24,200.00 | 24,200.00 | -2.81% | 71,346 |
| Aug 11, 2025 | 25,000.00 | 25,450.00 | 24,800.00 | 24,900.00 | 24,900.00 | 1.22% | 92,409 |
| Aug 8, 2025 | 24,700.00 | 25,050.00 | 24,500.00 | 24,600.00 | 24,600.00 | -1.01% | 51,278 |
| Aug 7, 2025 | 25,000.00 | 25,100.00 | 24,750.00 | 24,850.00 | 24,850.00 | - | 38,849 |
| Aug 6, 2025 | 24,150.00 | 25,500.00 | 24,150.00 | 24,850.00 | 24,850.00 | 2.47% | 100,341 |
| Aug 5, 2025 | 23,800.00 | 25,300.00 | 23,800.00 | 24,250.00 | 24,250.00 | 2.75% | 126,311 |
| Aug 4, 2025 | 23,900.00 | 24,300.00 | 23,400.00 | 23,600.00 | 23,600.00 | -1.26% | 135,179 |
| Aug 1, 2025 | 26,450.00 | 26,500.00 | 23,850.00 | 23,900.00 | 23,900.00 | -9.47% | 248,949 |
| Jul 31, 2025 | 26,850.00 | 27,250.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.56% | 114,548 |
| Jul 30, 2025 | 26,700.00 | 26,950.00 | 26,400.00 | 26,550.00 | 26,550.00 | -0.38% | 92,594 |
| Jul 29, 2025 | 27,550.00 | 27,550.00 | 26,350.00 | 26,650.00 | 26,650.00 | -2.91% | 128,769 |
| Jul 28, 2025 | 27,150.00 | 28,400.00 | 27,000.00 | 27,450.00 | 27,450.00 | 3.20% | 273,454 |
| Jul 25, 2025 | 26,500.00 | 27,250.00 | 26,150.00 | 26,600.00 | 26,600.00 | 0.76% | 70,286 |
| Jul 24, 2025 | 27,050.00 | 27,350.00 | 26,400.00 | 26,400.00 | 26,400.00 | -1.49% | 88,877 |
| Jul 23, 2025 | 26,950.00 | 27,150.00 | 26,150.00 | 26,800.00 | 26,800.00 | -0.19% | 76,598 |
| Jul 22, 2025 | 27,750.00 | 27,750.00 | 26,750.00 | 26,850.00 | 26,850.00 | -3.07% | 93,982 |
| Jul 21, 2025 | 27,250.00 | 27,800.00 | 27,200.00 | 27,700.00 | 27,700.00 | 1.28% | 89,118 |
| Jul 18, 2025 | 27,150.00 | 27,550.00 | 26,900.00 | 27,350.00 | 27,350.00 | 0.55% | 71,587 |
| Jul 17, 2025 | 27,350.00 | 27,350.00 | 26,600.00 | 27,200.00 | 27,200.00 | 0.18% | 73,234 |
| Jul 16, 2025 | 28,000.00 | 28,000.00 | 27,050.00 | 27,150.00 | 27,150.00 | -2.69% | 99,910 |
| Jul 15, 2025 | 28,200.00 | 28,250.00 | 27,650.00 | 27,900.00 | 27,900.00 | -0.53% | 106,353 |
| Jul 14, 2025 | 27,900.00 | 28,100.00 | 27,550.00 | 28,050.00 | 28,050.00 | 1.45% | 133,366 |
| Jul 11, 2025 | 27,600.00 | 28,300.00 | 27,500.00 | 27,650.00 | 27,650.00 | 1.10% | 154,554 |