Skip to main content
DSR Wire Corp (KRX:069730)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,405.00
-35.00 (-0.79%)
At close: Mar 9, 2026

DSR Wire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,435.004,480.004,320.004,405.004,405.00-0.79%60,969
Mar 6, 20264,495.004,560.004,375.004,440.004,440.00-0.22%66,774
Mar 5, 20264,230.004,475.004,170.004,450.004,450.0013.81%242,684
Mar 4, 20264,190.004,190.003,870.003,910.003,910.00-7.57%126,955
Mar 3, 20264,295.004,295.004,205.004,230.004,230.00-1.51%79,114
Feb 27, 20264,275.004,360.004,190.004,295.004,295.000.23%43,843
Feb 26, 20264,450.004,450.004,280.004,285.004,285.00-3.71%63,789
Feb 25, 20264,460.004,460.004,380.004,450.004,450.00-40,719
Feb 24, 20264,445.004,450.004,360.004,450.004,450.00-64,807
Feb 23, 20264,380.004,455.004,370.004,450.004,450.001.95%64,487
Feb 20, 20264,350.004,375.004,290.004,365.004,365.000.34%77,043
Feb 19, 20264,220.004,360.004,210.004,350.004,350.002.84%66,759
Feb 13, 20264,190.004,240.004,130.004,230.004,230.00-41,809
Feb 12, 20264,235.004,300.004,205.004,230.004,230.00-0.94%40,418
Feb 11, 20264,165.004,295.004,155.004,270.004,270.002.64%64,302
Feb 10, 20264,040.004,210.004,025.004,160.004,160.003.48%72,447
Feb 9, 20264,020.004,190.003,980.004,020.004,020.001.77%132,846
Feb 6, 20263,955.003,985.003,800.003,950.003,950.00-0.88%41,515
Feb 5, 20263,975.004,000.003,960.003,985.003,985.00-0.13%22,805
Feb 4, 20263,845.004,000.003,820.003,990.003,990.003.77%55,360
Feb 3, 20263,745.003,845.003,745.003,845.003,845.002.26%39,493
Feb 2, 20263,810.003,810.003,715.003,760.003,760.00-1.31%41,552
Jan 30, 20263,810.003,810.003,735.003,810.003,810.00-0.39%45,432
Jan 29, 20263,790.003,830.003,770.003,825.003,825.000.92%33,027
Jan 28, 20263,820.003,885.003,790.003,790.003,790.00-0.39%29,191
Jan 27, 20263,885.003,885.003,800.003,805.003,805.00-2.06%41,560
Jan 26, 20263,870.003,905.003,825.003,885.003,885.000.39%53,220
Jan 23, 20263,840.003,880.003,760.003,870.003,870.000.65%36,753
Jan 22, 20263,780.003,860.003,780.003,845.003,845.001.05%27,310
Jan 21, 20263,875.003,875.003,760.003,805.003,805.00-1.55%45,785
Jan 20, 20263,840.003,900.003,770.003,865.003,865.000.65%80,351
Jan 19, 20263,670.003,865.003,670.003,840.003,840.004.35%67,377
Jan 16, 20263,690.003,745.003,640.003,680.003,680.00-0.27%69,648
Jan 15, 20263,700.003,725.003,640.003,690.003,690.00-0.40%16,439
Jan 14, 20263,750.003,750.003,700.003,705.003,705.000.14%16,114
Jan 13, 20263,715.003,720.003,655.003,700.003,700.00-0.40%19,507
Jan 12, 20263,705.003,770.003,685.003,715.003,715.000.27%8,088
Jan 9, 20263,665.003,750.003,665.003,705.003,705.001.09%10,710
Jan 8, 20263,715.003,730.003,665.003,665.003,665.00-1.35%10,095
Jan 7, 20263,780.003,780.003,700.003,715.003,715.00-1.72%21,253
Jan 6, 20263,765.003,790.003,690.003,780.003,780.000.40%34,508
Jan 5, 20263,760.003,785.003,730.003,765.003,765.00-20,659
Jan 2, 20263,840.003,845.003,765.003,765.003,765.00-1.95%30,824
Dec 30, 20253,825.003,850.003,810.003,840.003,840.000.66%8,347
Dec 29, 20253,940.003,940.003,800.003,815.003,815.00-3.17%22,589
Dec 26, 20253,910.003,975.003,910.003,940.003,840.000.77%39,940
Dec 24, 20253,940.004,000.003,890.003,910.003,810.76-0.64%27,089
Dec 23, 20253,935.004,020.003,920.003,935.003,835.13-0.25%26,282
Dec 22, 20253,890.003,970.003,890.003,945.003,844.871.41%27,740
Dec 19, 20253,890.003,910.003,800.003,890.003,791.27-24,668
Dec 18, 20253,885.003,905.003,860.003,890.003,791.27-0.26%11,479
Dec 17, 20253,900.003,990.003,860.003,900.003,801.020.13%44,857
Dec 16, 20253,940.003,955.003,830.003,895.003,796.14-0.76%48,001
Dec 15, 20253,845.004,250.003,840.003,925.003,825.382.08%394,224
Dec 12, 20253,830.003,850.003,800.003,845.003,747.410.39%18,721
Dec 11, 20253,825.003,860.003,770.003,830.003,732.790.26%37,434
Dec 10, 20253,875.003,875.003,760.003,820.003,723.050.66%24,308
Dec 9, 20253,835.003,860.003,775.003,795.003,698.68-1.04%25,225
Dec 8, 20253,840.003,850.003,790.003,835.003,737.660.13%21,728
Dec 5, 20253,695.003,830.003,635.003,830.003,732.792.82%43,196
Dec 4, 20253,710.003,735.003,690.003,725.003,630.460.40%12,085
Dec 3, 20253,635.003,715.003,635.003,710.003,615.841.50%12,985
Dec 2, 20253,610.003,700.003,555.003,655.003,562.230.27%23,507
Dec 1, 20253,585.003,665.003,420.003,645.003,552.491.53%25,865
Nov 28, 20253,600.003,675.003,505.003,590.003,498.88-0.28%81,614
Nov 27, 20253,470.003,625.003,470.003,600.003,508.632.86%53,463
Nov 26, 20253,455.003,530.003,455.003,500.003,411.171.45%29,120
Nov 25, 20253,405.003,505.003,405.003,450.003,362.441.32%39,254
Nov 24, 20253,480.003,525.003,385.003,405.003,318.58-2.16%34,179
Nov 21, 20253,465.003,525.003,420.003,480.003,391.68-36,596
Nov 20, 20253,470.003,535.003,395.003,480.003,391.680.72%65,669
Nov 19, 20253,340.003,565.003,330.003,455.003,367.313.91%90,766
Nov 18, 20253,460.003,510.003,325.003,325.003,240.61-4.18%110,936
Nov 17, 20253,625.003,625.003,470.003,470.003,381.93-4.28%126,602
Nov 14, 20253,675.003,675.003,625.003,625.003,532.99-1.36%12,366
Nov 13, 20253,630.003,675.003,600.003,675.003,581.731.66%13,869
Nov 12, 20253,570.003,630.003,570.003,615.003,523.251.26%19,034
Nov 11, 20253,550.003,615.003,550.003,570.003,479.390.56%8,728
Nov 10, 20253,500.003,595.003,475.003,550.003,459.901.28%7,595
Nov 7, 20253,515.003,535.003,455.003,505.003,416.04-0.14%15,028
Nov 6, 20253,515.003,545.003,465.003,510.003,420.91-49,811
Nov 5, 20253,620.003,625.003,495.003,510.003,420.91-3.17%76,884
Nov 4, 20253,635.003,665.003,610.003,625.003,532.99-0.14%18,734
Nov 3, 20253,755.003,770.003,630.003,630.003,537.87-3.20%54,298
Oct 31, 20253,715.003,755.003,685.003,750.003,654.820.94%29,401
Oct 30, 20253,755.003,765.003,710.003,715.003,620.71-0.93%14,264
Oct 29, 20253,720.003,760.003,690.003,750.003,654.820.81%13,841
Oct 28, 20253,725.003,755.003,715.003,720.003,625.58-0.93%38,856
Oct 27, 20253,800.003,800.003,710.003,755.003,659.700.67%13,437
Oct 24, 20253,670.003,750.003,670.003,730.003,635.330.95%15,977
Oct 23, 20253,735.003,740.003,685.003,695.003,601.22-1.07%18,715
Oct 22, 20253,710.003,740.003,685.003,735.003,640.200.54%9,760
Oct 21, 20253,660.003,725.003,660.003,715.003,620.710.54%19,364
Oct 20, 20253,700.003,705.003,665.003,695.003,601.22-0.27%32,757
Oct 17, 20253,700.003,725.003,680.003,705.003,610.96-0.54%17,331
Oct 16, 20253,720.003,750.003,710.003,725.003,630.46-0.27%10,419
Oct 15, 20253,715.003,770.003,695.003,735.003,640.200.13%7,321
Oct 14, 20253,715.003,745.003,680.003,730.003,635.330.40%12,918
Oct 13, 20253,760.003,790.003,695.003,715.003,620.71-1.59%21,012
Oct 10, 20253,760.003,830.003,745.003,775.003,679.19-0.79%16,347