Dexter Studios Co.,Ltd. (KOSDAQ:206560)
South Korea
· Delayed Price · Currency is KRW 4,420.00
-5.00 (-0.11%)
At close: Dec 5, 2025
Dexter Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,405.00 | 4,425.00 | 4,360.00 | 4,420.00 | 4,420.00 | -0.11% | 22,351 |
| Dec 4, 2025 | 4,530.00 | 4,530.00 | 4,420.00 | 4,425.00 | 4,425.00 | -1.88% | 39,350 |
| Dec 3, 2025 | 4,495.00 | 4,575.00 | 4,495.00 | 4,510.00 | 4,510.00 | -1.64% | 90,095 |
| Dec 2, 2025 | 4,560.00 | 4,600.00 | 4,535.00 | 4,585.00 | 4,585.00 | -0.22% | 18,529 |
| Dec 1, 2025 | 4,625.00 | 4,740.00 | 4,555.00 | 4,595.00 | 4,595.00 | -0.43% | 42,750 |
| Nov 28, 2025 | 4,335.00 | 5,040.00 | 4,335.00 | 4,615.00 | 4,615.00 | 5.97% | 214,206 |
| Nov 27, 2025 | 4,330.00 | 4,370.00 | 4,290.00 | 4,355.00 | 4,355.00 | 0.58% | 26,135 |
| Nov 26, 2025 | 4,210.00 | 4,330.00 | 4,205.00 | 4,330.00 | 4,330.00 | 2.24% | 30,775 |
| Nov 25, 2025 | 4,275.00 | 4,340.00 | 4,150.00 | 4,235.00 | 4,235.00 | -0.94% | 54,469 |
| Nov 24, 2025 | 4,355.00 | 4,410.00 | 4,265.00 | 4,275.00 | 4,275.00 | -1.72% | 30,121 |
| Nov 21, 2025 | 4,410.00 | 4,420.00 | 4,330.00 | 4,350.00 | 4,350.00 | -2.90% | 29,039 |
| Nov 20, 2025 | 4,375.00 | 4,510.00 | 4,375.00 | 4,480.00 | 4,480.00 | 1.70% | 45,702 |
| Nov 19, 2025 | 4,370.00 | 4,495.00 | 4,325.00 | 4,405.00 | 4,405.00 | 0.11% | 28,120 |
| Nov 18, 2025 | 4,405.00 | 4,530.00 | 4,390.00 | 4,400.00 | 4,400.00 | -1.90% | 32,401 |
| Nov 17, 2025 | 4,525.00 | 4,530.00 | 4,385.00 | 4,485.00 | 4,485.00 | -0.44% | 51,743 |
| Nov 14, 2025 | 4,470.00 | 4,545.00 | 4,430.00 | 4,505.00 | 4,505.00 | -0.66% | 46,185 |
| Nov 13, 2025 | 4,495.00 | 4,630.00 | 4,450.00 | 4,535.00 | 4,535.00 | - | 51,498 |
| Nov 12, 2025 | 4,495.00 | 4,570.00 | 4,410.00 | 4,535.00 | 4,535.00 | 2.95% | 50,723 |
| Nov 11, 2025 | 4,545.00 | 4,660.00 | 4,405.00 | 4,405.00 | 4,405.00 | -3.29% | 86,428 |
| Nov 10, 2025 | 4,500.00 | 4,600.00 | 4,500.00 | 4,555.00 | 4,555.00 | 1.45% | 53,754 |
| Nov 7, 2025 | 4,600.00 | 4,670.00 | 4,465.00 | 4,490.00 | 4,490.00 | -4.47% | 111,199 |
| Nov 6, 2025 | 4,735.00 | 4,895.00 | 4,660.00 | 4,700.00 | 4,700.00 | -1.47% | 54,967 |
| Nov 5, 2025 | 4,885.00 | 4,885.00 | 4,640.00 | 4,770.00 | 4,770.00 | -2.35% | 104,532 |
| Nov 4, 2025 | 4,620.00 | 5,590.00 | 4,530.00 | 4,885.00 | 4,885.00 | 5.74% | 740,355 |
| Nov 3, 2025 | 4,840.00 | 4,840.00 | 4,600.00 | 4,620.00 | 4,620.00 | -1.39% | 85,525 |
| Oct 31, 2025 | 4,800.00 | 4,890.00 | 4,670.00 | 4,685.00 | 4,685.00 | -1.78% | 92,237 |
| Oct 30, 2025 | 4,995.00 | 4,995.00 | 4,650.00 | 4,770.00 | 4,770.00 | -4.31% | 143,583 |
| Oct 29, 2025 | 5,070.00 | 5,080.00 | 4,970.00 | 4,985.00 | 4,985.00 | -2.06% | 84,857 |
| Oct 28, 2025 | 5,060.00 | 5,180.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.39% | 43,024 |
| Oct 27, 2025 | 5,090.00 | 5,130.00 | 5,040.00 | 5,070.00 | 5,070.00 | 0.20% | 41,805 |
| Oct 24, 2025 | 5,120.00 | 5,130.00 | 5,050.00 | 5,060.00 | 5,060.00 | -1.56% | 33,922 |
| Oct 23, 2025 | 5,070.00 | 5,170.00 | 5,070.00 | 5,140.00 | 5,140.00 | -0.19% | 44,329 |
| Oct 22, 2025 | 5,140.00 | 5,150.00 | 5,010.00 | 5,150.00 | 5,150.00 | 0.19% | 58,505 |
| Oct 21, 2025 | 5,130.00 | 5,150.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.98% | 52,106 |
| Oct 20, 2025 | 5,150.00 | 5,190.00 | 5,040.00 | 5,090.00 | 5,090.00 | -0.97% | 40,281 |
| Oct 17, 2025 | 5,140.00 | 5,160.00 | 5,040.00 | 5,140.00 | 5,140.00 | -1.34% | 55,180 |
| Oct 16, 2025 | 5,140.00 | 5,210.00 | 5,120.00 | 5,210.00 | 5,210.00 | 0.39% | 44,774 |
| Oct 15, 2025 | 5,080.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 2.17% | 20,680 |
| Oct 14, 2025 | 5,150.00 | 5,220.00 | 5,040.00 | 5,080.00 | 5,080.00 | -1.36% | 51,043 |
| Oct 13, 2025 | 5,120.00 | 5,220.00 | 5,090.00 | 5,150.00 | 5,150.00 | -2.09% | 21,847 |
| Oct 10, 2025 | 5,400.00 | 5,420.00 | 5,160.00 | 5,260.00 | 5,260.00 | -1.13% | 59,813 |
| Oct 2, 2025 | 5,130.00 | 5,390.00 | 5,050.00 | 5,320.00 | 5,320.00 | 3.50% | 89,305 |
| Oct 1, 2025 | 5,100.00 | 5,140.00 | 5,050.00 | 5,140.00 | 5,140.00 | 1.18% | 39,038 |
| Sep 30, 2025 | 5,250.00 | 5,280.00 | 5,050.00 | 5,080.00 | 5,080.00 | -3.24% | 44,374 |
| Sep 29, 2025 | 5,340.00 | 5,350.00 | 4,950.00 | 5,250.00 | 5,250.00 | -1.69% | 93,869 |
| Sep 26, 2025 | 5,460.00 | 5,460.00 | 5,270.00 | 5,340.00 | 5,340.00 | -2.20% | 38,227 |
| Sep 25, 2025 | 5,430.00 | 5,460.00 | 5,350.00 | 5,460.00 | 5,460.00 | - | 19,682 |
| Sep 24, 2025 | 5,340.00 | 5,460.00 | 5,250.00 | 5,460.00 | 5,460.00 | 2.63% | 42,156 |
| Sep 23, 2025 | 5,410.00 | 5,450.00 | 5,310.00 | 5,320.00 | 5,320.00 | -1.85% | 41,896 |
| Sep 22, 2025 | 5,610.00 | 5,620.00 | 5,420.00 | 5,420.00 | 5,420.00 | -2.52% | 42,799 |