Skip to main content
DSR Corp (KRX:155660)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,600.00
+130.00 (2.91%)
Apr 29, 2026, 3:30 PM KST

DSR Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,470.004,605.004,435.004,600.004,600.002.91%86,031
Apr 28, 20264,460.004,505.004,425.004,470.004,470.000.22%41,142
Apr 27, 20264,510.004,520.004,450.004,460.004,460.00-0.89%37,316
Apr 24, 20264,390.004,500.004,390.004,500.004,500.002.51%19,921
Apr 23, 20264,425.004,425.004,325.004,390.004,390.00-0.79%27,333
Apr 22, 20264,490.004,490.004,405.004,425.004,425.00-1.45%32,739
Apr 21, 20264,505.004,540.004,450.004,490.004,490.00-0.11%37,869
Apr 20, 20264,530.004,530.004,475.004,495.004,495.00-0.77%29,598
Apr 17, 20264,485.004,542.004,455.004,530.004,530.001.00%43,247
Apr 16, 20264,460.004,500.004,460.004,485.004,485.000.22%27,558
Apr 15, 20264,425.004,480.004,420.004,475.004,475.001.36%40,297
Apr 14, 20264,445.004,470.004,345.004,415.004,415.00-0.67%43,127
Apr 13, 20264,405.004,530.004,405.004,445.004,445.000.91%66,575
Apr 10, 20264,290.004,445.004,290.004,405.004,405.003.16%75,499
Apr 9, 20264,235.004,270.004,210.004,270.004,270.000.95%13,689
Apr 8, 20264,210.004,260.004,210.004,230.004,230.000.71%40,518
Apr 7, 20264,240.004,275.004,180.004,200.004,200.00-1.18%26,068
Apr 6, 20264,280.004,320.004,235.004,250.004,250.000.47%38,099
Apr 3, 20264,125.004,250.004,125.004,230.004,230.003.05%69,064
Apr 2, 20264,180.004,230.004,095.004,105.004,105.00-1.79%53,183
Apr 1, 20264,185.004,245.004,130.004,180.004,180.001.95%47,326
Mar 31, 20264,145.004,190.004,085.004,100.004,100.00-2.03%57,040
Mar 30, 20264,150.004,190.004,050.004,185.004,185.00-0.83%41,543
Mar 27, 20264,275.004,275.004,140.004,220.004,220.00-0.71%47,693
Mar 26, 20264,230.004,270.004,190.004,250.004,250.000.47%23,450
Mar 25, 20264,165.004,260.004,165.004,230.004,230.001.20%51,466
Mar 24, 20264,095.004,190.004,060.004,180.004,180.002.08%56,870
Mar 23, 20264,170.004,170.004,075.004,095.004,095.00-2.03%22,234
Mar 20, 20264,150.004,200.004,100.004,180.004,180.001.95%97,930
Mar 19, 20264,100.004,145.004,080.004,100.004,100.00-19,588
Mar 18, 20264,060.004,140.004,000.004,100.004,100.000.12%53,766
Mar 17, 20264,085.004,120.004,065.004,095.004,095.000.74%19,337
Mar 16, 20264,115.004,150.004,055.004,065.004,065.00-1.22%26,976
Mar 13, 20264,095.004,145.004,080.004,115.004,115.00-19,655
Mar 12, 20264,100.004,130.003,980.004,115.004,115.000.37%46,691
Mar 11, 20264,055.004,135.004,050.004,100.004,100.002.63%24,536
Mar 10, 20264,000.004,110.003,995.003,995.003,995.00-22,354
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%42,866
Mar 5, 20263,800.004,000.003,800.003,985.003,985.005.70%77,728
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, 20253,815.003,855.003,800.003,820.003,570.000.13%14,616
Dec 24, 20253,905.003,905.003,810.003,815.003,565.33-1.68%14,314
Dec 23, 20253,890.003,910.003,870.003,880.003,626.07-0.39%10,991
Dec 22, 20253,920.003,925.003,880.003,895.003,640.09-0.64%10,296
Dec 19, 20253,920.003,925.003,890.003,920.003,663.46-4,604
Dec 18, 20253,940.003,940.003,895.003,920.003,663.46-0.63%9,978
Dec 17, 20253,895.003,950.003,895.003,945.003,686.821.41%9,438
Dec 16, 20253,990.003,995.003,880.003,890.003,635.42-2.63%21,608
Dec 15, 20253,900.004,110.003,885.003,995.003,733.552.44%62,302
Dec 12, 20253,885.003,900.003,840.003,900.003,644.760.39%6,304
Dec 11, 20253,860.003,895.003,855.003,885.003,630.750.65%6,782
Dec 10, 20253,910.003,910.003,845.003,860.003,607.38-1.03%6,498
Dec 9, 20253,945.003,945.003,875.003,900.003,644.76-0.76%2,212
Dec 8, 20253,895.003,950.003,875.003,930.003,672.800.77%9,386
Dec 5, 20253,910.003,965.003,870.003,900.003,644.76-0.26%42,267
Dec 4, 20253,900.003,960.003,895.003,910.003,654.11-0.51%18,645
Dec 3, 20253,895.003,945.003,895.003,930.003,672.800.90%15,918
Dec 2, 20253,925.003,945.003,890.003,895.003,640.09-0.26%16,672