Skip to main content
DSR Corp (KRX:155660)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,900.00
-10.00 (-0.26%)
At close: Dec 5, 2025

DSR Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,910.003,965.003,870.003,900.003,900.00-0.26%42,092
Dec 4, 20253,900.003,960.003,895.003,910.003,910.00-0.51%18,645
Dec 3, 20253,895.003,945.003,895.003,930.003,930.000.90%15,918
Dec 2, 20253,925.003,945.003,890.003,895.003,895.00-0.26%16,672
Dec 1, 20253,900.003,940.003,860.003,905.003,905.000.13%7,760
Nov 28, 20253,915.003,935.003,865.003,900.003,900.00-16,052
Nov 27, 20253,870.003,935.003,850.003,900.003,900.000.91%25,960
Nov 26, 20253,905.003,910.003,845.003,865.003,865.00-0.26%18,304
Nov 25, 20253,905.003,905.003,850.003,875.003,875.000.26%7,831
Nov 24, 20253,865.003,910.003,845.003,865.003,865.00-6,804
Nov 21, 20253,845.003,890.003,845.003,865.003,865.00-0.77%11,768
Nov 20, 20253,860.003,900.003,850.003,895.003,895.000.91%12,340
Nov 19, 20253,750.003,860.003,735.003,860.003,860.002.25%14,934
Nov 18, 20253,865.003,865.003,745.003,775.003,775.00-1.56%23,517
Nov 17, 20253,895.003,940.003,830.003,835.003,835.00-1.54%30,283
Nov 14, 20253,830.003,895.003,810.003,895.003,895.001.70%37,477
Nov 13, 20253,835.003,890.003,820.003,830.003,830.00-0.13%20,905
Nov 12, 20253,860.003,860.003,790.003,835.003,835.00-0.39%22,685
Nov 11, 20253,845.003,865.003,815.003,850.003,850.000.26%23,307
Nov 10, 20253,780.003,840.003,745.003,840.003,840.002.40%26,547
Nov 7, 20253,805.003,805.003,720.003,750.003,750.00-0.92%15,266
Nov 6, 20253,735.003,800.003,670.003,785.003,785.001.88%35,124
Nov 5, 20253,690.003,735.003,630.003,715.003,715.001.23%22,231
Nov 4, 20253,680.003,725.003,670.003,670.003,670.00-0.81%44,776
Nov 3, 20253,735.003,775.003,700.003,700.003,700.00-1.99%37,813
Oct 31, 20253,810.003,830.003,710.003,775.003,775.00-1.18%24,301
Oct 30, 20253,850.003,860.003,800.003,820.003,820.00-0.78%9,729
Oct 29, 20253,870.003,870.003,815.003,850.003,850.00-0.52%8,870
Oct 28, 20253,825.003,870.003,800.003,870.003,870.001.18%7,536
Oct 27, 20253,840.003,845.003,815.003,825.003,825.00-0.39%17,246
Oct 24, 20253,850.003,850.003,820.003,840.003,840.00-0.26%8,162
Oct 23, 20253,840.003,860.003,820.003,850.003,850.000.92%7,777
Oct 22, 20253,795.003,850.003,735.003,815.003,815.000.66%13,552
Oct 21, 20253,765.003,825.003,765.003,790.003,790.000.66%3,864
Oct 20, 20253,790.003,795.003,735.003,765.003,765.00-0.66%5,505
Oct 17, 20253,810.003,820.003,780.003,790.003,790.00-0.52%7,676
Oct 16, 20253,845.003,860.003,810.003,810.003,810.00-0.91%13,674
Oct 15, 20253,785.003,845.003,750.003,845.003,845.001.59%21,787
Oct 14, 20253,780.003,785.003,710.003,785.003,785.000.93%29,315
Oct 13, 20253,750.003,785.003,710.003,750.003,750.00-0.79%6,280
Oct 10, 20253,790.003,825.003,755.003,780.003,780.00-0.40%20,143
Oct 2, 20253,810.003,825.003,760.003,795.003,795.00-0.39%13,266
Oct 1, 20253,745.003,810.003,745.003,810.003,810.001.74%9,836
Sep 30, 20253,740.003,780.003,720.003,745.003,745.000.13%7,005
Sep 29, 20253,725.003,755.003,715.003,740.003,740.000.40%4,151
Sep 26, 20253,770.003,870.003,690.003,725.003,725.00-1.19%44,824
Sep 25, 20253,775.003,785.003,755.003,770.003,770.00-0.13%6,524
Sep 24, 20253,820.003,820.003,770.003,775.003,775.00-1.18%12,093
Sep 23, 20253,800.003,835.003,775.003,820.003,820.000.53%13,320
Sep 22, 20253,750.003,800.003,745.003,800.003,800.000.93%5,316
Sep 19, 20253,770.003,810.003,760.003,765.003,765.00-0.13%9,855
Sep 18, 20253,780.003,815.003,755.003,770.003,770.00-0.26%7,628
Sep 17, 20253,770.003,800.003,740.003,780.003,780.000.27%7,112
Sep 16, 20253,870.003,870.003,770.003,770.003,770.00-0.66%10,910
Sep 15, 20253,850.003,850.003,795.003,795.003,795.00-1.43%10,427
Sep 12, 20253,905.003,910.003,840.003,850.003,850.00-1.28%23,328
Sep 11, 20253,790.003,930.003,765.003,900.003,900.002.77%48,933
Sep 10, 20253,730.003,820.003,715.003,795.003,795.001.74%15,775
Sep 9, 20253,685.003,795.003,675.003,730.003,730.001.22%14,048
Sep 8, 20253,690.003,705.003,645.003,685.003,685.00-0.14%41,844
Sep 5, 20253,730.003,730.003,690.003,690.003,690.00-0.67%12,488
Sep 4, 20253,705.003,730.003,690.003,715.003,715.000.27%4,063
Sep 3, 20253,690.003,740.003,685.003,705.003,705.000.41%8,743
Sep 2, 20253,690.003,720.003,660.003,690.003,690.00-32,611
Sep 1, 20253,785.003,785.003,680.003,690.003,690.00-2.51%20,583
Aug 29, 20253,755.003,785.003,730.003,785.003,785.000.80%11,045
Aug 28, 20253,715.003,780.003,690.003,755.003,755.001.08%11,305
Aug 27, 20253,695.003,750.003,692.003,715.003,715.000.54%10,715
Aug 26, 20253,690.003,720.003,690.003,695.003,695.000.14%5,836
Aug 25, 20253,690.003,730.003,685.003,690.003,690.00-17,108
Aug 22, 20253,730.003,760.003,690.003,690.003,690.00-1.07%11,344
Aug 21, 20253,720.003,785.003,700.003,730.003,730.00-16,904
Aug 20, 20253,730.003,730.003,645.003,730.003,730.00-40,307
Aug 19, 20253,720.003,740.003,680.003,730.003,730.00-26,634
Aug 18, 20253,750.003,750.003,675.003,730.003,730.00-1.32%30,558
Aug 14, 20253,820.003,820.003,765.003,780.003,780.00-0.79%16,895
Aug 13, 20253,805.003,810.003,770.003,810.003,810.000.13%5,854
Aug 12, 20253,825.003,860.003,775.003,805.003,805.00-0.39%12,052
Aug 11, 20253,900.003,900.003,815.003,820.003,820.00-2.05%33,967
Aug 8, 20253,885.003,900.003,875.003,900.003,900.000.65%2,851
Aug 7, 20253,895.003,895.003,875.003,875.003,875.00-0.39%1,839
Aug 6, 20253,885.003,895.003,855.003,890.003,890.000.26%3,033
Aug 5, 20253,860.003,905.003,855.003,880.003,880.000.52%10,335
Aug 4, 20253,880.003,885.003,805.003,860.003,860.00-0.52%13,888
Aug 1, 20253,920.003,920.003,815.003,880.003,880.00-1.02%19,329
Jul 31, 20253,925.003,940.003,885.003,920.003,920.000.26%8,586
Jul 30, 20253,900.003,925.003,895.003,910.003,910.000.26%8,261
Jul 29, 20253,920.003,925.003,850.003,900.003,900.00-0.26%8,944
Jul 28, 20253,970.003,975.003,890.003,910.003,910.00-1.64%13,013
Jul 25, 20253,975.004,015.003,950.003,975.003,975.00-10,940
Jul 24, 20254,035.004,040.003,975.003,975.003,975.00-1.36%21,914
Jul 23, 20254,015.004,055.003,995.004,030.004,030.00-12,084
Jul 22, 20254,060.004,090.004,025.004,030.004,030.00-0.74%15,814
Jul 21, 20254,050.004,065.004,035.004,060.004,060.000.25%8,599
Jul 18, 20254,090.004,095.004,000.004,050.004,050.00-0.98%22,599
Jul 17, 20254,070.004,100.004,025.004,090.004,090.000.49%21,257
Jul 16, 20254,080.004,115.004,030.004,070.004,070.00-0.25%42,546
Jul 15, 20254,120.004,120.004,070.004,080.004,080.00-0.24%8,501
Jul 14, 20254,150.004,150.004,060.004,090.004,090.00-1.21%27,688
Jul 11, 20254,110.004,145.004,100.004,140.004,140.000.73%13,250