DS DANSUK CO., LTD. (KRX:017860)
South Korea
· Delayed Price · Currency is KRW 19,240
+1,870 (10.77%)
At close: Mar 9, 2026
DS DANSUK CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20,000.00 | 21,550.00 | 18,550.00 | 19,240.00 | 19,240.00 | 10.77% | 1,281,758 |
| Mar 6, 2026 | 16,820.00 | 17,680.00 | 16,800.00 | 17,370.00 | 17,370.00 | 1.16% | 69,442 |
| Mar 5, 2026 | 16,320.00 | 17,290.00 | 16,320.00 | 17,170.00 | 17,170.00 | 9.99% | 120,833 |
| Mar 4, 2026 | 17,510.00 | 17,590.00 | 15,490.00 | 15,610.00 | 15,610.00 | -13.28% | 226,281 |
| Mar 3, 2026 | 19,370.00 | 19,490.00 | 17,940.00 | 18,000.00 | 18,000.00 | -5.91% | 169,084 |
| Feb 27, 2026 | 19,530.00 | 19,640.00 | 19,110.00 | 19,130.00 | 19,130.00 | -4.11% | 131,037 |
| Feb 26, 2026 | 20,000.00 | 21,000.00 | 19,760.00 | 19,950.00 | 19,950.00 | 4.67% | 326,340 |
| Feb 25, 2026 | 19,510.00 | 19,570.00 | 19,020.00 | 19,060.00 | 19,060.00 | -2.56% | 96,128 |
| Feb 24, 2026 | 19,010.00 | 19,690.00 | 18,850.00 | 19,560.00 | 19,560.00 | 4.49% | 178,278 |
| Feb 23, 2026 | 19,300.00 | 19,470.00 | 18,670.00 | 18,720.00 | 18,720.00 | -3.21% | 109,249 |
| Feb 20, 2026 | 19,100.00 | 19,650.00 | 19,090.00 | 19,340.00 | 19,340.00 | 2.27% | 123,117 |
| Feb 19, 2026 | 18,890.00 | 18,970.00 | 18,600.00 | 18,910.00 | 18,910.00 | 0.42% | 86,598 |
| Feb 13, 2026 | 19,080.00 | 19,080.00 | 18,690.00 | 18,830.00 | 18,830.00 | -1.72% | 56,103 |
| Feb 12, 2026 | 19,350.00 | 19,450.00 | 18,100.00 | 19,160.00 | 19,160.00 | -0.73% | 55,939 |
| Feb 11, 2026 | 19,460.00 | 19,500.00 | 19,220.00 | 19,300.00 | 19,300.00 | -0.82% | 44,971 |
| Feb 10, 2026 | 19,280.00 | 19,520.00 | 19,150.00 | 19,460.00 | 19,460.00 | 1.41% | 67,343 |
| Feb 9, 2026 | 18,970.00 | 19,230.00 | 18,930.00 | 19,190.00 | 19,190.00 | 2.35% | 55,229 |
| Feb 6, 2026 | 18,910.00 | 18,980.00 | 18,000.00 | 18,750.00 | 18,750.00 | -1.83% | 88,121 |
| Feb 5, 2026 | 19,290.00 | 19,590.00 | 19,080.00 | 19,100.00 | 19,100.00 | -2.70% | 79,436 |
| Feb 4, 2026 | 18,970.00 | 19,630.00 | 18,850.00 | 19,630.00 | 19,630.00 | 3.21% | 81,837 |
| Feb 3, 2026 | 18,800.00 | 19,060.00 | 18,550.00 | 19,020.00 | 19,020.00 | 2.31% | 83,179 |
| Feb 2, 2026 | 19,140.00 | 19,470.00 | 18,560.00 | 18,590.00 | 18,590.00 | -5.06% | 115,480 |
| Jan 30, 2026 | 20,150.00 | 20,200.00 | 19,360.00 | 19,580.00 | 19,580.00 | -3.07% | 128,037 |
| Jan 29, 2026 | 19,980.00 | 20,450.00 | 19,410.00 | 20,200.00 | 20,200.00 | 2.28% | 179,175 |
| Jan 28, 2026 | 19,620.00 | 19,880.00 | 19,370.00 | 19,750.00 | 19,750.00 | 1.28% | 116,056 |
| Jan 27, 2026 | 19,850.00 | 20,200.00 | 19,390.00 | 19,500.00 | 19,500.00 | -0.61% | 138,483 |
| Jan 26, 2026 | 19,120.00 | 19,660.00 | 19,000.00 | 19,620.00 | 19,620.00 | 2.67% | 156,383 |
| Jan 23, 2026 | 19,440.00 | 19,450.00 | 18,760.00 | 19,110.00 | 19,110.00 | -0.26% | 98,513 |
| Jan 22, 2026 | 18,670.00 | 19,450.00 | 18,670.00 | 19,160.00 | 19,160.00 | 3.74% | 161,246 |
| Jan 21, 2026 | 18,790.00 | 19,010.00 | 18,230.00 | 18,470.00 | 18,470.00 | -4.55% | 115,714 |
| Jan 20, 2026 | 18,380.00 | 19,470.00 | 18,320.00 | 19,350.00 | 19,350.00 | 4.88% | 257,940 |
| Jan 19, 2026 | 18,310.00 | 18,540.00 | 17,860.00 | 18,450.00 | 18,450.00 | 1.10% | 110,103 |
| Jan 16, 2026 | 18,640.00 | 18,800.00 | 18,230.00 | 18,250.00 | 18,250.00 | -2.09% | 72,879 |
| Jan 15, 2026 | 18,340.00 | 18,800.00 | 18,160.00 | 18,640.00 | 18,640.00 | 2.19% | 112,484 |
| Jan 14, 2026 | 18,850.00 | 18,860.00 | 18,210.00 | 18,240.00 | 18,240.00 | -2.67% | 123,241 |
| Jan 13, 2026 | 18,990.00 | 19,260.00 | 18,580.00 | 18,740.00 | 18,740.00 | -2.70% | 202,200 |
| Jan 12, 2026 | 20,050.00 | 20,400.00 | 19,150.00 | 19,260.00 | 19,260.00 | 11.98% | 1,081,359 |
| Jan 9, 2026 | 17,300.00 | 17,470.00 | 17,180.00 | 17,200.00 | 17,200.00 | -0.58% | 48,759 |
| Jan 8, 2026 | 17,910.00 | 17,910.00 | 17,250.00 | 17,300.00 | 17,300.00 | -3.41% | 115,534 |
| Jan 7, 2026 | 18,290.00 | 18,290.00 | 17,750.00 | 17,910.00 | 17,910.00 | -1.65% | 100,672 |
| Jan 6, 2026 | 18,250.00 | 18,390.00 | 18,160.00 | 18,210.00 | 18,210.00 | -0.33% | 50,645 |
| Jan 5, 2026 | 18,150.00 | 18,370.00 | 18,150.00 | 18,270.00 | 18,270.00 | 0.44% | 60,304 |
| Jan 2, 2026 | 17,970.00 | 18,350.00 | 17,970.00 | 18,190.00 | 18,190.00 | 0.11% | 47,515 |
| Dec 30, 2025 | 18,240.00 | 18,330.00 | 18,030.00 | 18,170.00 | 18,170.00 | -0.55% | 62,173 |
| Dec 29, 2025 | 18,500.00 | 18,570.00 | 18,200.00 | 18,270.00 | 18,270.00 | -0.79% | 69,441 |
| Dec 26, 2025 | 18,693.07 | 18,801.98 | 18,366.34 | 18,415.84 | 18,405.94 | -1.43% | 66,929 |
| Dec 24, 2025 | 18,881.19 | 18,990.10 | 18,653.47 | 18,683.17 | 18,673.12 | -0.79% | 31,290 |
| Dec 23, 2025 | 19,108.91 | 19,277.23 | 18,801.98 | 18,831.68 | 18,821.56 | -1.45% | 29,206 |
| Dec 22, 2025 | 19,099.01 | 19,297.03 | 19,000.00 | 19,108.91 | 19,098.64 | 0.05% | 30,686 |
| Dec 19, 2025 | 18,554.46 | 19,257.43 | 18,415.84 | 19,099.01 | 19,088.74 | 3.21% | 66,993 |
| Dec 18, 2025 | 18,633.66 | 18,801.98 | 18,465.35 | 18,504.95 | 18,495.00 | -1.94% | 72,857 |
| Dec 17, 2025 | 18,970.30 | 19,326.73 | 18,792.08 | 18,871.29 | 18,861.14 | 0.16% | 52,231 |
| Dec 16, 2025 | 19,287.13 | 19,336.63 | 18,762.38 | 18,841.58 | 18,831.45 | -2.56% | 67,025 |
| Dec 15, 2025 | 18,990.10 | 19,495.05 | 18,811.88 | 19,336.63 | 19,326.24 | 1.35% | 58,808 |
| Dec 12, 2025 | 18,891.09 | 19,128.71 | 18,891.09 | 19,079.21 | 19,068.95 | 0.78% | 40,889 |
| Dec 11, 2025 | 19,009.90 | 19,207.92 | 18,910.89 | 18,930.69 | 18,920.52 | -0.21% | 28,899 |
| Dec 10, 2025 | 19,158.42 | 19,306.93 | 18,960.40 | 18,970.30 | 18,960.10 | -1.29% | 41,966 |
| Dec 9, 2025 | 19,574.26 | 19,693.07 | 19,198.02 | 19,217.82 | 19,207.49 | -1.47% | 42,124 |
| Dec 8, 2025 | 19,366.34 | 19,663.37 | 19,346.54 | 19,504.95 | 19,494.46 | 0.51% | 57,543 |
| Dec 5, 2025 | 19,405.94 | 19,603.96 | 19,277.23 | 19,405.94 | 19,395.51 | - | 35,432 |
| Dec 4, 2025 | 19,742.57 | 19,742.57 | 19,356.44 | 19,405.94 | 19,395.51 | -1.21% | 39,312 |
| Dec 3, 2025 | 19,792.08 | 19,900.99 | 19,574.26 | 19,643.56 | 19,633.00 | -0.25% | 30,324 |
| Dec 2, 2025 | 19,653.47 | 19,900.99 | 19,455.45 | 19,693.07 | 19,682.48 | 0.35% | 31,683 |
| Dec 1, 2025 | 19,504.95 | 19,900.99 | 19,465.35 | 19,623.76 | 19,613.21 | 1.80% | 74,978 |
| Nov 28, 2025 | 19,297.03 | 19,336.63 | 19,069.31 | 19,277.23 | 19,266.86 | 0.62% | 31,060 |
| Nov 27, 2025 | 19,316.83 | 19,643.56 | 19,158.42 | 19,158.42 | 19,148.12 | -1.07% | 34,674 |
| Nov 26, 2025 | 18,524.75 | 19,376.24 | 18,524.75 | 19,366.34 | 19,355.92 | 4.60% | 83,553 |
| Nov 25, 2025 | 18,613.86 | 18,841.58 | 18,386.14 | 18,514.85 | 18,504.90 | -0.16% | 49,986 |
| Nov 24, 2025 | 19,059.41 | 19,059.41 | 18,485.15 | 18,544.55 | 18,534.58 | -1.06% | 37,971 |
| Nov 21, 2025 | 18,831.68 | 19,019.80 | 18,653.47 | 18,742.57 | 18,732.50 | -3.37% | 57,647 |
| Nov 20, 2025 | 18,613.86 | 19,514.85 | 18,613.86 | 19,396.04 | 19,385.61 | 4.70% | 87,594 |
| Nov 19, 2025 | 18,465.35 | 18,792.08 | 18,257.43 | 18,524.75 | 18,514.79 | 0.32% | 68,863 |
| Nov 18, 2025 | 18,782.18 | 19,168.32 | 18,425.74 | 18,465.35 | 18,455.42 | -3.72% | 114,366 |
| Nov 17, 2025 | 19,712.87 | 19,712.87 | 19,168.32 | 19,178.22 | 19,167.91 | -2.42% | 56,153 |
| Nov 14, 2025 | 19,693.07 | 19,900.99 | 19,455.45 | 19,653.47 | 19,642.90 | -1.98% | 59,844 |
| Nov 13, 2025 | 19,801.98 | 20,148.52 | 19,693.07 | 20,049.51 | 20,038.73 | 0.75% | 45,938 |
| Nov 12, 2025 | 19,554.46 | 20,049.51 | 19,495.05 | 19,900.99 | 19,890.29 | 2.03% | 49,426 |
| Nov 11, 2025 | 19,772.28 | 20,000.00 | 19,297.03 | 19,504.95 | 19,494.46 | 0.51% | 64,708 |
| Nov 10, 2025 | 19,000.00 | 19,405.94 | 18,752.48 | 19,405.94 | 19,395.51 | 3.70% | 64,042 |
| Nov 7, 2025 | 18,940.59 | 19,059.41 | 18,524.75 | 18,712.87 | 18,702.81 | -2.78% | 154,184 |
| Nov 6, 2025 | 19,643.56 | 19,693.07 | 19,059.41 | 19,247.53 | 19,237.18 | -0.41% | 70,507 |
| Nov 5, 2025 | 19,801.98 | 19,801.98 | 18,831.68 | 19,326.73 | 19,316.34 | -2.40% | 159,721 |
| Nov 4, 2025 | 19,900.99 | 20,198.02 | 19,772.28 | 19,801.98 | 19,791.33 | -0.50% | 103,545 |
| Nov 3, 2025 | 20,099.01 | 20,297.03 | 19,712.87 | 19,900.99 | 19,890.29 | -0.50% | 120,563 |
| Oct 31, 2025 | 20,297.03 | 20,396.04 | 19,900.99 | 20,000.00 | 19,989.25 | -1.70% | 112,680 |
| Oct 30, 2025 | 21,287.13 | 21,386.14 | 20,247.53 | 20,346.54 | 20,335.60 | -4.64% | 110,203 |
| Oct 29, 2025 | 21,881.19 | 22,029.70 | 21,188.12 | 21,336.63 | 21,325.16 | -2.49% | 105,696 |
| Oct 28, 2025 | 22,029.70 | 22,178.22 | 21,584.16 | 21,881.19 | 21,869.42 | -0.45% | 64,210 |
| Oct 27, 2025 | 22,475.25 | 22,673.27 | 21,881.19 | 21,980.20 | 21,968.38 | -0.89% | 87,767 |
| Oct 24, 2025 | 21,336.63 | 22,326.73 | 21,336.63 | 22,178.22 | 22,166.29 | 4.43% | 140,631 |
| Oct 23, 2025 | 21,683.17 | 21,782.18 | 21,188.12 | 21,237.62 | 21,226.21 | -3.38% | 66,018 |
| Oct 22, 2025 | 21,732.67 | 22,128.71 | 21,287.13 | 21,980.20 | 21,968.38 | 1.83% | 71,561 |
| Oct 21, 2025 | 21,930.69 | 22,425.74 | 21,534.65 | 21,584.16 | 21,572.55 | -1.36% | 123,156 |
| Oct 20, 2025 | 22,178.22 | 22,178.22 | 21,336.63 | 21,881.19 | 21,869.42 | -1.34% | 125,311 |
| Oct 17, 2025 | 21,485.15 | 23,019.80 | 21,188.12 | 22,178.22 | 22,166.29 | 2.75% | 314,082 |
| Oct 16, 2025 | 20,891.09 | 21,683.17 | 20,891.09 | 21,584.16 | 21,572.55 | 3.56% | 107,492 |
| Oct 15, 2025 | 20,643.56 | 20,990.10 | 20,445.55 | 20,841.58 | 20,830.38 | 2.43% | 54,595 |
| Oct 14, 2025 | 20,346.54 | 20,940.59 | 20,000.00 | 20,346.54 | 20,335.60 | -0.24% | 68,785 |
| Oct 13, 2025 | 19,346.54 | 20,495.05 | 19,237.62 | 20,396.04 | 20,385.07 | 3.67% | 94,175 |
| Oct 10, 2025 | 20,000.00 | 20,247.53 | 19,495.05 | 19,673.27 | 19,662.69 | -2.12% | 165,809 |