Skip to main content
DSR Corp (KRX:155660)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,015.00
+20.00 (0.50%)
Mar 10, 2026, 2:29 PM KST

DSR Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,985.004,050.003,945.003,995.003,995.00-0.75%63,657
Mar 6, 20263,965.004,045.003,945.004,025.004,025.001.00%42,808
Mar 5, 20263,800.004,000.003,800.003,985.003,985.005.70%77,227
Mar 4, 20263,910.003,915.003,655.003,770.003,770.00-3.95%127,663
Mar 3, 20264,025.004,025.003,915.003,925.003,925.00-2.48%22,604
Feb 27, 20263,995.004,050.003,960.004,025.004,025.000.75%14,849
Feb 26, 20264,115.004,165.003,985.003,995.003,995.00-2.92%63,571
Feb 25, 20264,160.004,165.004,080.004,115.004,115.00-1.08%58,639
Feb 24, 20264,110.004,165.004,080.004,160.004,160.001.34%67,847
Feb 23, 20264,075.004,170.004,060.004,105.004,105.000.74%62,755
Feb 20, 20264,035.004,075.004,000.004,075.004,075.000.99%45,570
Feb 19, 20263,965.004,045.003,940.004,035.004,035.001.77%40,878
Feb 13, 20264,030.004,030.003,900.003,965.003,965.00-1.61%15,403
Feb 12, 20263,970.004,030.003,940.004,030.004,030.001.64%36,541
Feb 11, 20263,960.004,020.003,925.003,965.003,965.00-46,461
Feb 10, 20263,950.003,985.003,895.003,965.003,965.000.51%29,156
Feb 9, 20263,925.003,985.003,925.003,945.003,945.000.38%23,040
Feb 6, 20263,925.003,940.003,820.003,930.003,930.000.13%35,606
Feb 5, 20263,940.003,940.003,890.003,925.003,925.000.26%23,212
Feb 4, 20263,895.003,940.003,860.003,915.003,915.000.64%35,381
Feb 3, 20263,840.003,895.003,820.003,890.003,890.001.30%5,247
Feb 2, 20263,800.003,895.003,800.003,840.003,840.00-0.39%24,070
Jan 30, 20263,915.003,945.003,855.003,855.003,855.00-1.53%28,195
Jan 29, 20263,965.003,965.003,840.003,915.003,915.00-0.13%28,808
Jan 28, 20263,925.003,965.003,845.003,920.003,920.000.26%49,422
Jan 27, 20263,915.003,940.003,880.003,910.003,910.00-0.13%33,588
Jan 26, 20263,880.003,945.003,870.003,915.003,915.000.90%39,806
Jan 23, 20263,815.003,905.003,815.003,880.003,880.001.70%44,570
Jan 22, 20263,780.003,865.003,770.003,815.003,815.000.13%30,983
Jan 21, 20263,765.003,830.003,750.003,810.003,810.001.46%22,920
Jan 20, 20263,845.003,855.003,680.003,755.003,755.00-2.34%49,114
Jan 19, 20263,780.003,860.003,680.003,845.003,845.003.22%34,493
Jan 16, 20263,790.003,825.003,710.003,725.003,725.00-2.10%37,216
Jan 15, 20263,800.003,870.003,735.003,805.003,805.000.13%46,848
Jan 14, 20263,795.003,805.003,750.003,800.003,800.000.26%5,157
Jan 13, 20263,785.003,800.003,750.003,790.003,790.000.26%13,113
Jan 12, 20263,775.003,800.003,765.003,780.003,780.000.13%9,859
Jan 9, 20263,740.003,785.003,740.003,775.003,775.000.94%6,300
Jan 8, 20263,720.003,740.003,675.003,740.003,740.000.81%18,822
Jan 7, 20263,795.003,795.003,700.003,710.003,710.00-1.59%27,036
Jan 6, 20263,850.003,850.003,755.003,770.003,770.00-0.79%6,412
Jan 5, 20263,825.003,825.003,785.003,800.003,800.00-0.65%12,201
Jan 2, 20263,905.003,905.003,825.003,825.003,825.00-2.05%15,407
Dec 30, 20253,780.003,905.003,770.003,905.003,905.003.31%25,926
Dec 29, 20253,820.003,820.003,780.003,780.003,780.00-1.05%5,755
Dec 26, 20253,815.003,855.003,800.003,820.003,750.000.13%14,616
Dec 24, 20253,905.003,905.003,810.003,815.003,745.09-1.68%14,314
Dec 23, 20253,890.003,910.003,870.003,880.003,808.90-0.39%10,991
Dec 22, 20253,920.003,925.003,880.003,895.003,823.63-0.64%10,296
Dec 19, 20253,920.003,925.003,890.003,920.003,848.17-4,604
Dec 18, 20253,940.003,940.003,895.003,920.003,848.17-0.63%9,978
Dec 17, 20253,895.003,950.003,895.003,945.003,872.711.41%9,438
Dec 16, 20253,990.003,995.003,880.003,890.003,818.72-2.63%21,608
Dec 15, 20253,900.004,110.003,885.003,995.003,921.792.44%62,302
Dec 12, 20253,885.003,900.003,840.003,900.003,828.530.39%6,304
Dec 11, 20253,860.003,895.003,855.003,885.003,813.810.65%6,782
Dec 10, 20253,910.003,910.003,845.003,860.003,789.27-1.03%6,498
Dec 9, 20253,945.003,945.003,875.003,900.003,828.53-0.76%2,212
Dec 8, 20253,895.003,950.003,875.003,930.003,857.980.77%9,386
Dec 5, 20253,910.003,965.003,870.003,900.003,828.53-0.26%42,267
Dec 4, 20253,900.003,960.003,895.003,910.003,838.35-0.51%18,645
Dec 3, 20253,895.003,945.003,895.003,930.003,857.980.90%15,918
Dec 2, 20253,925.003,945.003,890.003,895.003,823.63-0.26%16,672
Dec 1, 20253,900.003,940.003,860.003,905.003,833.440.13%7,760
Nov 28, 20253,915.003,935.003,865.003,900.003,828.53-16,052
Nov 27, 20253,870.003,935.003,850.003,900.003,828.530.91%25,960
Nov 26, 20253,905.003,910.003,845.003,865.003,794.18-0.26%18,304
Nov 25, 20253,905.003,905.003,850.003,875.003,803.990.26%7,831
Nov 24, 20253,865.003,910.003,845.003,865.003,794.18-6,804
Nov 21, 20253,845.003,890.003,845.003,865.003,794.18-0.77%12,071
Nov 20, 20253,860.003,900.003,850.003,895.003,823.630.91%12,340
Nov 19, 20253,750.003,860.003,735.003,860.003,789.272.25%14,934
Nov 18, 20253,865.003,865.003,745.003,775.003,705.82-1.56%23,517
Nov 17, 20253,895.003,940.003,830.003,835.003,764.73-1.54%30,283
Nov 14, 20253,830.003,895.003,810.003,895.003,823.631.70%37,477
Nov 13, 20253,835.003,890.003,820.003,830.003,759.82-0.13%20,905
Nov 12, 20253,860.003,860.003,790.003,835.003,764.73-0.39%22,685
Nov 11, 20253,845.003,865.003,815.003,850.003,779.450.26%23,307
Nov 10, 20253,780.003,840.003,745.003,840.003,769.632.40%26,547
Nov 7, 20253,805.003,805.003,720.003,750.003,681.28-0.92%15,266
Nov 6, 20253,735.003,800.003,670.003,785.003,715.641.88%35,124
Nov 5, 20253,690.003,735.003,630.003,715.003,646.921.23%22,231
Nov 4, 20253,680.003,725.003,670.003,670.003,602.75-0.81%44,776
Nov 3, 20253,735.003,775.003,700.003,700.003,632.20-1.99%37,813
Oct 31, 20253,810.003,830.003,710.003,775.003,705.82-1.18%24,301
Oct 30, 20253,850.003,860.003,800.003,820.003,750.00-0.78%9,729
Oct 29, 20253,870.003,870.003,815.003,850.003,779.45-0.52%8,870
Oct 28, 20253,825.003,870.003,800.003,870.003,799.081.18%7,536
Oct 27, 20253,840.003,845.003,815.003,825.003,754.91-0.39%17,246
Oct 24, 20253,850.003,850.003,820.003,840.003,769.63-0.26%8,162
Oct 23, 20253,840.003,860.003,820.003,850.003,779.450.92%7,777
Oct 22, 20253,795.003,850.003,735.003,815.003,745.090.66%13,552
Oct 21, 20253,765.003,825.003,765.003,790.003,720.550.66%3,864
Oct 20, 20253,790.003,795.003,735.003,765.003,696.01-0.66%5,505
Oct 17, 20253,810.003,820.003,780.003,790.003,720.55-0.52%7,676
Oct 16, 20253,845.003,860.003,810.003,810.003,740.18-0.91%13,674
Oct 15, 20253,785.003,845.003,750.003,845.003,774.541.59%21,787
Oct 14, 20253,780.003,785.003,710.003,785.003,715.640.93%29,315
Oct 13, 20253,750.003,785.003,710.003,750.003,681.28-0.79%6,280
Oct 10, 20253,790.003,825.003,755.003,780.003,710.73-0.40%20,143