Skip to main content
DSR Wire Corp (KRX:069730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,830.00
+105.00 (2.82%)
At close: Dec 5, 2025

DSR Wire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,695.003,755.003,635.003,755.00-0.81%10,482
Dec 4, 20253,710.003,735.003,690.003,725.003,725.000.40%12,085
Dec 3, 20253,635.003,715.003,635.003,710.003,710.001.50%12,854
Dec 2, 20253,610.003,700.003,555.003,655.003,655.000.27%23,396
Dec 1, 20253,585.003,665.003,420.003,645.003,645.001.53%25,865
Nov 28, 20253,600.003,675.003,505.003,590.003,590.00-0.28%81,614
Nov 27, 20253,470.003,625.003,470.003,600.003,600.002.86%53,463
Nov 26, 20253,455.003,530.003,455.003,500.003,500.001.45%29,120
Nov 25, 20253,405.003,505.003,405.003,450.003,450.001.32%39,254
Nov 24, 20253,480.003,525.003,385.003,405.003,405.00-2.16%34,179
Nov 21, 20253,465.003,525.003,420.003,480.003,480.00-36,595
Nov 20, 20253,470.003,535.003,395.003,480.003,480.000.72%65,666
Nov 19, 20253,340.003,565.003,330.003,455.003,455.003.91%90,766
Nov 18, 20253,460.003,510.003,325.003,325.003,325.00-4.18%110,936
Nov 17, 20253,625.003,625.003,470.003,470.003,470.00-4.28%126,602
Nov 14, 20253,675.003,675.003,625.003,625.003,625.00-1.36%12,366
Nov 13, 20253,630.003,675.003,600.003,675.003,675.001.66%13,869
Nov 12, 20253,570.003,630.003,570.003,615.003,615.001.26%19,034
Nov 11, 20253,550.003,615.003,550.003,570.003,570.000.56%8,728
Nov 10, 20253,500.003,595.003,475.003,550.003,550.001.28%7,595
Nov 7, 20253,515.003,535.003,455.003,505.003,505.00-0.14%15,028
Nov 6, 20253,515.003,545.003,465.003,510.003,510.00-49,811
Nov 5, 20253,620.003,625.003,495.003,510.003,510.00-3.17%76,884
Nov 4, 20253,635.003,665.003,610.003,625.003,625.00-0.14%18,734
Nov 3, 20253,755.003,770.003,630.003,630.003,630.00-3.20%54,298
Oct 31, 20253,715.003,755.003,685.003,750.003,750.000.94%29,401
Oct 30, 20253,755.003,765.003,710.003,715.003,715.00-0.93%14,264
Oct 29, 20253,720.003,760.003,690.003,750.003,750.000.81%13,841
Oct 28, 20253,725.003,755.003,715.003,720.003,720.00-0.93%38,856
Oct 27, 20253,800.003,800.003,710.003,755.003,755.000.67%13,437
Oct 24, 20253,670.003,750.003,670.003,730.003,730.000.95%15,977
Oct 23, 20253,735.003,740.003,685.003,695.003,695.00-1.07%18,715
Oct 22, 20253,710.003,740.003,685.003,735.003,735.000.54%9,760
Oct 21, 20253,660.003,725.003,660.003,715.003,715.000.54%19,364
Oct 20, 20253,700.003,705.003,665.003,695.003,695.00-0.27%32,757
Oct 17, 20253,700.003,725.003,680.003,705.003,705.00-0.54%17,331
Oct 16, 20253,720.003,750.003,710.003,725.003,725.00-0.27%10,419
Oct 15, 20253,715.003,770.003,695.003,735.003,735.000.13%7,321
Oct 14, 20253,715.003,745.003,680.003,730.003,730.000.40%12,918
Oct 13, 20253,760.003,790.003,695.003,715.003,715.00-1.59%21,012
Oct 10, 20253,760.003,830.003,745.003,775.003,775.00-0.79%16,347
Oct 2, 20253,830.003,865.003,795.003,805.003,805.00-0.65%11,710
Oct 1, 20253,785.003,855.003,785.003,830.003,830.001.19%19,444
Sep 30, 20253,860.003,920.003,765.003,785.003,785.00-1.30%18,689
Sep 29, 20253,780.003,875.003,780.003,835.003,835.001.46%11,577
Sep 26, 20253,765.003,815.003,765.003,780.003,780.00-0.40%9,781
Sep 25, 20253,775.003,975.003,745.003,795.003,795.000.53%16,838
Sep 24, 20253,820.003,850.003,760.003,775.003,775.00-1.18%6,934
Sep 23, 20253,810.003,820.003,770.003,820.003,820.000.13%13,908
Sep 22, 20253,755.003,830.003,750.003,815.003,815.001.19%9,747
Sep 19, 20253,770.003,850.003,765.003,770.003,770.000.27%11,504
Sep 18, 20253,765.003,850.003,750.003,760.003,760.00-0.40%18,864
Sep 17, 20253,830.003,830.003,755.003,775.003,775.00-1.44%11,779
Sep 16, 20253,890.003,900.003,800.003,830.003,830.00-1.54%33,260
Sep 15, 20253,865.003,945.003,865.003,890.003,890.00-0.13%35,008
Sep 12, 20253,910.003,925.003,840.003,895.003,895.00-0.64%38,457
Sep 11, 20254,000.004,015.003,895.003,920.003,920.00-2.24%49,627
Sep 10, 20253,900.004,020.003,890.004,010.004,010.002.56%78,589
Sep 9, 20253,865.003,970.003,840.003,910.003,910.001.56%26,420
Sep 8, 20253,810.003,870.003,795.003,850.003,850.001.05%13,408
Sep 5, 20253,805.003,850.003,755.003,810.003,810.000.13%4,328
Sep 4, 20253,800.003,840.003,775.003,805.003,805.00-0.26%4,567
Sep 3, 20253,800.003,845.003,735.003,815.003,815.000.39%19,998
Sep 2, 20253,810.003,845.003,735.003,800.003,800.00-0.13%14,490
Sep 1, 20253,930.003,940.003,800.003,805.003,805.00-3.43%29,949
Aug 29, 20253,905.003,980.003,830.003,940.003,940.000.90%77,491
Aug 28, 20253,900.003,950.003,850.003,905.003,905.00-0.38%25,554
Aug 27, 20253,800.003,920.003,800.003,920.003,920.003.16%130,634
Aug 26, 20253,820.003,855.003,755.003,800.003,800.00-0.52%54,150
Aug 25, 20253,830.003,850.003,790.003,820.003,820.00-41,588
Aug 22, 20253,730.003,825.003,710.003,820.003,820.002.41%210,341
Aug 21, 20253,710.003,760.003,610.003,730.003,730.000.54%52,435
Aug 20, 20253,575.003,710.003,522.003,710.003,710.003.06%62,096
Aug 19, 20253,545.003,640.003,485.003,600.003,600.001.55%60,486
Aug 18, 20253,520.003,620.003,480.003,545.003,545.000.85%32,644
Aug 14, 20253,525.003,555.003,500.003,515.003,515.00-0.28%23,596
Aug 13, 20253,565.003,565.003,495.003,525.003,525.00-0.70%18,829
Aug 12, 20253,570.003,600.003,545.003,550.003,550.00-0.98%19,610
Aug 11, 20253,615.003,615.003,575.003,585.003,585.00-0.28%13,715
Aug 8, 20253,610.003,620.003,580.003,595.003,595.00-0.28%6,643
Aug 7, 20253,615.003,645.003,575.003,605.003,605.00-5,557
Aug 6, 20253,620.003,630.003,585.003,605.003,605.000.14%6,580
Aug 5, 20253,610.003,640.003,600.003,600.003,600.000.28%3,994
Aug 4, 20253,585.003,605.003,550.003,590.003,590.00-2,438
Aug 1, 20253,645.003,645.003,555.003,590.003,590.00-1.24%20,128
Jul 31, 20253,650.003,665.003,615.003,635.003,635.00-0.41%5,479
Jul 30, 20253,665.003,680.003,645.003,650.003,650.00-0.14%5,490
Jul 29, 20253,620.003,665.003,605.003,655.003,655.00-0.54%12,268
Jul 28, 20253,720.003,720.003,645.003,675.003,675.00-2.00%12,810
Jul 25, 20253,715.003,750.003,695.003,750.003,750.000.67%7,187
Jul 24, 20253,770.003,770.003,670.003,725.003,725.00-1.19%13,566
Jul 23, 20253,690.003,780.003,675.003,770.003,770.002.17%16,647
Jul 22, 20253,785.003,790.003,670.003,690.003,690.00-2.51%30,965
Jul 21, 20253,780.003,785.003,755.003,785.003,785.000.40%5,092
Jul 18, 20253,765.003,820.003,735.003,770.003,770.000.13%12,826
Jul 17, 20253,765.003,780.003,720.003,765.003,765.00-16,663
Jul 16, 20253,800.003,810.003,740.003,765.003,765.00-1.05%14,539
Jul 15, 20253,795.003,820.003,765.003,805.003,805.000.26%36,760
Jul 14, 20253,805.003,820.003,745.003,795.003,795.000.53%7,041
Jul 11, 20253,755.003,830.003,755.003,775.003,775.000.53%10,387