DSK Co., Ltd. (KOSDAQ:109740)
South Korea
· Delayed Price · Currency is KRW 7,290.00
+70.00 (0.97%)
At close: Dec 5, 2025
DSK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,220.00 | 7,330.00 | 7,050.00 | 7,290.00 | 7,290.00 | 0.97% | 77,871 |
| Dec 4, 2025 | 7,480.00 | 7,480.00 | 7,190.00 | 7,220.00 | 7,220.00 | -3.48% | 45,065 |
| Dec 3, 2025 | 7,600.00 | 7,640.00 | 7,330.00 | 7,480.00 | 7,480.00 | -1.58% | 19,014 |
| Dec 2, 2025 | 7,570.00 | 7,620.00 | 7,160.00 | 7,600.00 | 7,600.00 | 3.40% | 46,662 |
| Dec 1, 2025 | 7,470.00 | 7,840.00 | 7,330.00 | 7,350.00 | 7,350.00 | -1.21% | 69,514 |
| Nov 28, 2025 | 7,600.00 | 7,600.00 | 7,200.00 | 7,440.00 | 7,440.00 | -1.06% | 23,290 |
| Nov 27, 2025 | 7,500.00 | 7,620.00 | 7,420.00 | 7,520.00 | 7,520.00 | 0.27% | 20,413 |
| Nov 26, 2025 | 7,620.00 | 7,620.00 | 7,310.00 | 7,500.00 | 7,500.00 | 0.94% | 47,451 |
| Nov 25, 2025 | 7,700.00 | 7,700.00 | 7,250.00 | 7,430.00 | 7,430.00 | 1.50% | 50,872 |
| Nov 24, 2025 | 7,690.00 | 7,690.00 | 7,230.00 | 7,320.00 | 7,320.00 | -2.40% | 62,810 |
| Nov 21, 2025 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | -1.57% | 66,396 |
| Nov 20, 2025 | 7,970.00 | 8,140.00 | 7,520.00 | 7,620.00 | 7,620.00 | -4.39% | 61,930 |
| Nov 19, 2025 | 7,900.00 | 8,050.00 | 7,400.00 | 7,970.00 | 7,970.00 | 5.28% | 74,572 |
| Nov 18, 2025 | 8,150.00 | 8,160.00 | 7,560.00 | 7,570.00 | 7,570.00 | -7.12% | 122,884 |
| Nov 17, 2025 | 8,800.00 | 8,840.00 | 7,870.00 | 8,150.00 | 8,150.00 | -5.12% | 381,583 |
| Nov 14, 2025 | 7,550.00 | 8,800.00 | 7,550.00 | 8,590.00 | 8,590.00 | 7.24% | 302,125 |
| Nov 13, 2025 | 8,700.00 | 8,700.00 | 7,510.00 | 8,010.00 | 8,010.00 | -7.61% | 292,749 |
| Nov 12, 2025 | 8,550.00 | 8,880.00 | 8,350.00 | 8,670.00 | 8,670.00 | 1.40% | 202,525 |
| Nov 11, 2025 | 7,850.00 | 8,690.00 | 7,750.00 | 8,550.00 | 8,550.00 | 8.92% | 362,132 |
| Nov 10, 2025 | 7,520.00 | 7,920.00 | 7,520.00 | 7,850.00 | 7,850.00 | 6.80% | 104,139 |
| Nov 7, 2025 | 7,480.00 | 7,480.00 | 7,040.00 | 7,350.00 | 7,350.00 | 0.68% | 56,503 |
| Nov 6, 2025 | 7,110.00 | 7,480.00 | 7,000.00 | 7,300.00 | 7,300.00 | 2.67% | 98,686 |
| Nov 5, 2025 | 7,480.00 | 7,640.00 | 6,950.00 | 7,110.00 | 7,110.00 | -4.95% | 147,655 |
| Nov 4, 2025 | 7,580.00 | 7,620.00 | 7,460.00 | 7,480.00 | 7,480.00 | -1.32% | 101,772 |
| Nov 3, 2025 | 7,830.00 | 8,180.00 | 7,400.00 | 7,580.00 | 7,580.00 | -3.19% | 179,649 |
| Oct 31, 2025 | 7,840.00 | 7,990.00 | 7,600.00 | 7,830.00 | 7,830.00 | 1.16% | 64,334 |
| Oct 30, 2025 | 7,930.00 | 8,000.00 | 7,650.00 | 7,740.00 | 7,740.00 | -0.77% | 48,644 |
| Oct 29, 2025 | 7,660.00 | 7,940.00 | 7,660.00 | 7,800.00 | 7,800.00 | 1.83% | 90,713 |
| Oct 28, 2025 | 7,720.00 | 7,900.00 | 7,550.00 | 7,660.00 | 7,660.00 | -0.78% | 42,137 |
| Oct 27, 2025 | 7,660.00 | 7,890.00 | 7,200.00 | 7,720.00 | 7,720.00 | 0.78% | 114,442 |
| Oct 24, 2025 | 7,790.00 | 8,060.00 | 7,600.00 | 7,660.00 | 7,660.00 | -3.04% | 85,567 |
| Oct 23, 2025 | 8,060.00 | 8,100.00 | 7,810.00 | 7,900.00 | 7,900.00 | - | 78,870 |
| Oct 22, 2025 | 7,740.00 | 7,900.00 | 7,650.00 | 7,900.00 | 7,900.00 | 2.07% | 64,805 |
| Oct 21, 2025 | 7,910.00 | 7,970.00 | 7,620.00 | 7,740.00 | 7,740.00 | -2.15% | 73,184 |
| Oct 20, 2025 | 7,700.00 | 8,200.00 | 7,700.00 | 7,910.00 | 7,910.00 | 1.93% | 34,381 |
| Oct 17, 2025 | 7,980.00 | 7,980.00 | 7,590.00 | 7,760.00 | 7,760.00 | -1.15% | 57,531 |
| Oct 16, 2025 | 8,250.00 | 8,250.00 | 7,810.00 | 7,850.00 | 7,850.00 | -0.88% | 26,757 |
| Oct 15, 2025 | 8,000.00 | 8,230.00 | 7,850.00 | 7,920.00 | 7,920.00 | 0.13% | 36,165 |
| Oct 14, 2025 | 7,930.00 | 8,100.00 | 7,770.00 | 7,910.00 | 7,910.00 | -0.25% | 44,663 |
| Oct 13, 2025 | 8,000.00 | 8,110.00 | 7,680.00 | 7,930.00 | 7,930.00 | -1.61% | 33,403 |
| Oct 10, 2025 | 8,100.00 | 8,180.00 | 7,980.00 | 8,060.00 | 8,060.00 | -0.49% | 30,282 |
| Oct 2, 2025 | 8,000.00 | 8,140.00 | 7,860.00 | 8,100.00 | 8,100.00 | 1.76% | 24,959 |
| Oct 1, 2025 | 7,870.00 | 8,060.00 | 7,770.00 | 7,960.00 | 7,960.00 | 1.14% | 11,614 |
| Sep 30, 2025 | 8,120.00 | 8,280.00 | 7,780.00 | 7,870.00 | 7,870.00 | -3.08% | 41,157 |
| Sep 29, 2025 | 7,810.00 | 8,360.00 | 7,720.00 | 8,120.00 | 8,120.00 | 4.10% | 77,235 |
| Sep 26, 2025 | 7,400.00 | 8,090.00 | 7,310.00 | 7,800.00 | 7,800.00 | 7.00% | 259,920 |
| Sep 25, 2025 | 7,930.00 | 7,930.00 | 7,290.00 | 7,290.00 | 7,290.00 | -4.08% | 77,300 |
| Sep 24, 2025 | 7,590.00 | 8,100.00 | 7,500.00 | 7,600.00 | 7,600.00 | 0.13% | 154,245 |
| Sep 23, 2025 | 8,100.00 | 8,100.00 | 7,320.00 | 7,590.00 | 7,590.00 | -6.87% | 273,759 |
| Sep 22, 2025 | 8,700.00 | 8,830.00 | 8,090.00 | 8,150.00 | 8,150.00 | -6.00% | 126,828 |