Skip to main content
DSR Wire Corp (KRX:069730)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,690.00
+10.00 (0.18%)
Last updated: Apr 29, 2026, 1:45 PM KST

DSR Wire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,720.005,750.005,590.005,720.005,720.000.70%60,182
Apr 28, 20265,700.005,810.005,580.005,680.005,680.00-0.35%110,709
Apr 27, 20265,720.005,800.005,610.005,700.005,700.000.71%68,869
Apr 24, 20265,360.005,700.005,360.005,660.005,660.004.62%55,756
Apr 23, 20265,450.005,460.005,340.005,410.005,410.00-0.73%39,810
Apr 22, 20265,470.005,490.005,360.005,450.005,450.00-24,578
Apr 21, 20265,600.005,740.005,430.005,450.005,450.00-1.45%64,618
Apr 20, 20265,530.005,540.005,410.005,530.005,530.000.18%42,401
Apr 17, 20265,630.005,650.005,410.005,520.005,520.00-1.95%59,484
Apr 16, 20265,580.005,630.005,500.005,630.005,630.001.81%67,701
Apr 15, 20265,500.005,550.005,410.005,530.005,530.001.84%64,996
Apr 14, 20265,360.005,550.005,360.005,430.005,430.002.26%112,906
Apr 13, 20265,300.005,390.005,230.005,310.005,310.000.19%71,460
Apr 10, 20265,190.005,480.005,100.005,300.005,300.001.73%137,445
Apr 9, 20265,210.005,290.005,080.005,210.005,210.00-50,098
Apr 8, 20265,340.005,350.005,100.005,210.005,210.00-2.25%79,308
Apr 7, 20265,250.005,350.005,130.005,330.005,330.001.91%80,275
Apr 6, 20264,985.005,280.004,960.005,230.005,230.004.91%168,611
Apr 3, 20264,720.005,000.004,720.004,985.004,985.006.06%76,653
Apr 2, 20264,725.004,865.004,675.004,700.004,700.00-3.79%127,284
Apr 1, 20264,870.004,930.004,825.004,885.004,885.000.10%154,797
Mar 31, 20264,935.004,940.004,825.004,880.004,880.00-1.11%29,089
Mar 30, 20264,775.004,940.004,605.004,935.004,935.003.24%52,417
Mar 27, 20264,790.004,845.004,695.004,780.004,780.00-0.83%51,899
Mar 26, 20264,955.004,955.004,790.004,820.004,820.00-2.72%23,801
Mar 25, 20264,825.004,955.004,825.004,955.004,955.001.95%29,983
Mar 24, 20264,755.004,880.004,670.004,860.004,860.003.40%36,497
Mar 23, 20264,885.004,885.004,680.004,700.004,700.00-3.89%52,420
Mar 20, 20264,800.004,910.004,605.004,890.004,890.001.88%30,911
Mar 19, 20264,800.004,850.004,740.004,800.004,800.00-0.83%17,790
Mar 18, 20264,900.004,910.004,775.004,840.004,840.00-1.12%59,346
Mar 17, 20264,870.004,960.004,825.004,895.004,895.001.45%73,788
Mar 16, 20264,860.004,950.004,800.004,825.004,825.00-0.52%47,463
Mar 13, 20264,800.004,945.004,705.004,850.004,850.001.36%40,348
Mar 12, 20264,760.004,950.004,755.004,785.004,785.000.53%98,206
Mar 11, 20264,825.004,895.004,705.004,760.004,760.00-0.83%110,325
Mar 10, 20264,480.004,895.004,480.004,800.004,800.008.97%244,614
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