DSC Investment Inc. (KOSDAQ:241520)
South Korea
· Delayed Price · Currency is KRW 7,350.00
+310.00 (4.40%)
At close: Dec 5, 2025
DSC Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,040.00 | 7,360.00 | 6,970.00 | 7,350.00 | 7,350.00 | 4.40% | 364,026 |
| Dec 4, 2025 | 7,070.00 | 7,090.00 | 6,940.00 | 7,040.00 | 7,040.00 | -0.71% | 252,691 |
| Dec 3, 2025 | 7,140.00 | 7,200.00 | 7,030.00 | 7,090.00 | 7,090.00 | -0.42% | 210,407 |
| Dec 2, 2025 | 7,240.00 | 7,240.00 | 7,040.00 | 7,120.00 | 7,120.00 | -0.84% | 237,274 |
| Dec 1, 2025 | 7,320.00 | 7,600.00 | 7,120.00 | 7,180.00 | 7,180.00 | - | 843,016 |
| Nov 28, 2025 | 6,930.00 | 7,330.00 | 6,830.00 | 7,180.00 | 7,180.00 | 5.43% | 790,635 |
| Nov 27, 2025 | 6,880.00 | 7,060.00 | 6,780.00 | 6,810.00 | 6,810.00 | 0.44% | 383,625 |
| Nov 26, 2025 | 6,580.00 | 7,170.00 | 6,580.00 | 6,780.00 | 6,780.00 | 4.63% | 731,974 |
| Nov 25, 2025 | 6,350.00 | 6,610.00 | 6,350.00 | 6,480.00 | 6,480.00 | 2.69% | 189,950 |
| Nov 24, 2025 | 6,380.00 | 6,440.00 | 6,220.00 | 6,310.00 | 6,310.00 | 0.32% | 133,985 |
| Nov 21, 2025 | 6,490.00 | 6,490.00 | 6,210.00 | 6,290.00 | 6,290.00 | -5.70% | 303,463 |
| Nov 20, 2025 | 6,370.00 | 6,730.00 | 6,370.00 | 6,670.00 | 6,670.00 | 4.87% | 264,456 |
| Nov 19, 2025 | 6,430.00 | 6,540.00 | 6,240.00 | 6,360.00 | 6,360.00 | -0.93% | 200,871 |
| Nov 18, 2025 | 6,800.00 | 6,860.00 | 6,330.00 | 6,420.00 | 6,420.00 | -6.69% | 686,201 |
| Nov 17, 2025 | 6,990.00 | 7,030.00 | 6,790.00 | 6,880.00 | 6,880.00 | -0.15% | 318,614 |
| Nov 14, 2025 | 6,990.00 | 7,130.00 | 6,890.00 | 6,890.00 | 6,890.00 | -3.50% | 425,712 |
| Nov 13, 2025 | 7,190.00 | 7,210.00 | 7,010.00 | 7,140.00 | 7,140.00 | -1.11% | 327,195 |
| Nov 12, 2025 | 7,190.00 | 7,300.00 | 7,070.00 | 7,220.00 | 7,220.00 | 0.98% | 314,938 |
| Nov 11, 2025 | 7,450.00 | 7,540.00 | 7,050.00 | 7,150.00 | 7,150.00 | -3.51% | 524,779 |
| Nov 10, 2025 | 7,170.00 | 7,430.00 | 7,110.00 | 7,410.00 | 7,410.00 | 3.49% | 400,663 |
| Nov 7, 2025 | 7,190.00 | 7,270.00 | 7,000.00 | 7,160.00 | 7,160.00 | -2.59% | 494,765 |
| Nov 6, 2025 | 7,320.00 | 7,900.00 | 7,290.00 | 7,350.00 | 7,350.00 | 1.24% | 1,112,824 |
| Nov 5, 2025 | 7,480.00 | 7,480.00 | 6,890.00 | 7,260.00 | 7,260.00 | -3.07% | 890,757 |
| Nov 4, 2025 | 7,800.00 | 7,810.00 | 7,440.00 | 7,490.00 | 7,490.00 | -3.35% | 787,876 |
| Nov 3, 2025 | 7,470.00 | 8,020.00 | 7,360.00 | 7,750.00 | 7,750.00 | 5.16% | 1,984,607 |
| Oct 31, 2025 | 7,060.00 | 7,500.00 | 6,980.00 | 7,370.00 | 7,370.00 | 4.69% | 580,555 |
| Oct 30, 2025 | 7,550.00 | 7,630.00 | 7,010.00 | 7,040.00 | 7,040.00 | -6.38% | 963,050 |
| Oct 29, 2025 | 7,820.00 | 7,840.00 | 7,500.00 | 7,520.00 | 7,520.00 | -2.97% | 772,443 |
| Oct 28, 2025 | 7,650.00 | 8,030.00 | 7,430.00 | 7,750.00 | 7,750.00 | 0.65% | 1,356,840 |
| Oct 27, 2025 | 6,900.00 | 7,920.00 | 6,900.00 | 7,700.00 | 7,700.00 | 12.24% | 3,765,875 |
| Oct 24, 2025 | 7,000.00 | 7,030.00 | 6,830.00 | 6,860.00 | 6,860.00 | -0.58% | 360,880 |
| Oct 23, 2025 | 6,960.00 | 7,040.00 | 6,880.00 | 6,900.00 | 6,900.00 | -2.27% | 312,287 |
| Oct 22, 2025 | 7,110.00 | 7,170.00 | 6,940.00 | 7,060.00 | 7,060.00 | -1.53% | 290,580 |
| Oct 21, 2025 | 7,310.00 | 7,430.00 | 7,150.00 | 7,170.00 | 7,170.00 | -1.92% | 341,626 |
| Oct 20, 2025 | 6,920.00 | 7,400.00 | 6,900.00 | 7,310.00 | 7,310.00 | 5.94% | 582,881 |
| Oct 17, 2025 | 7,250.00 | 7,260.00 | 6,870.00 | 6,900.00 | 6,900.00 | -4.56% | 744,553 |
| Oct 16, 2025 | 7,280.00 | 7,550.00 | 7,220.00 | 7,230.00 | 7,230.00 | -0.82% | 598,646 |
| Oct 15, 2025 | 7,240.00 | 7,350.00 | 7,200.00 | 7,290.00 | 7,290.00 | 0.69% | 295,983 |
| Oct 14, 2025 | 7,360.00 | 7,470.00 | 7,110.00 | 7,240.00 | 7,240.00 | -1.23% | 604,791 |
| Oct 13, 2025 | 7,200.00 | 7,590.00 | 7,000.00 | 7,330.00 | 7,330.00 | -0.41% | 636,441 |
| Oct 10, 2025 | 7,570.00 | 7,580.00 | 7,300.00 | 7,360.00 | 7,360.00 | -2.39% | 594,779 |
| Oct 2, 2025 | 7,330.00 | 7,850.00 | 7,280.00 | 7,540.00 | 7,540.00 | 3.57% | 1,083,839 |
| Oct 1, 2025 | 7,500.00 | 7,540.00 | 7,280.00 | 7,280.00 | 7,280.00 | -1.89% | 350,803 |
| Sep 30, 2025 | 7,580.00 | 7,650.00 | 7,410.00 | 7,420.00 | 7,420.00 | -1.59% | 312,810 |
| Sep 29, 2025 | 7,250.00 | 7,680.00 | 7,250.00 | 7,540.00 | 7,540.00 | 4.14% | 650,267 |
| Sep 26, 2025 | 7,350.00 | 7,350.00 | 7,150.00 | 7,240.00 | 7,240.00 | -1.50% | 414,081 |
| Sep 25, 2025 | 7,400.00 | 7,520.00 | 7,290.00 | 7,350.00 | 7,350.00 | -0.68% | 401,957 |
| Sep 24, 2025 | 7,570.00 | 7,590.00 | 7,290.00 | 7,400.00 | 7,400.00 | -3.01% | 732,867 |
| Sep 23, 2025 | 7,580.00 | 8,090.00 | 7,580.00 | 7,630.00 | 7,630.00 | 0.66% | 2,076,313 |
| Sep 22, 2025 | 7,690.00 | 7,850.00 | 7,560.00 | 7,580.00 | 7,580.00 | -1.94% | 818,639 |