KOSDAQ - Delayed Quote KRW

Dexter Studios Co.,Ltd. (206560.KQ)

7,080.00
-150.00
(-2.07%)
At close: 3:30:13 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 13, 20257,230.007,230.007,080.007,080.007,080.0086,437
May 12, 20257,170.007,230.007,070.007,230.007,230.0074,983
May 9, 20257,250.007,250.007,060.007,170.007,170.0075,027
May 8, 20256,940.007,220.006,920.007,180.007,180.00176,269
May 7, 20256,870.006,920.006,790.006,920.006,920.0076,387
May 2, 20256,700.006,820.006,620.006,720.006,720.0071,731
Apr 30, 20256,810.006,840.006,680.006,790.006,790.0081,741
Apr 29, 20256,720.006,820.006,660.006,800.006,800.00125,770
Apr 28, 20256,550.006,660.006,500.006,620.006,620.00116,429
Apr 25, 20256,470.006,560.006,420.006,550.006,550.0056,793
Apr 24, 20256,370.006,560.006,360.006,470.006,470.0078,256
Apr 23, 20256,360.006,530.006,330.006,390.006,390.0089,518
Apr 22, 20256,410.007,050.006,250.006,350.006,350.00670,954
Apr 21, 20256,580.006,580.006,400.006,410.006,410.0050,291
Apr 18, 20256,480.006,760.006,430.006,450.006,450.00203,982
Apr 17, 20256,100.006,470.006,100.006,410.006,410.00113,985
Apr 16, 20256,290.006,340.006,050.006,090.006,090.0064,143
Apr 15, 20256,150.006,290.006,090.006,230.006,230.0056,432
Apr 14, 20256,090.006,410.006,010.006,150.006,150.00185,637
Apr 11, 20255,620.006,150.005,620.006,010.006,010.00171,866
Apr 10, 20255,650.005,850.005,650.005,750.005,750.0092,133
Apr 9, 20255,540.005,600.005,310.005,430.005,430.00107,298
Apr 8, 20255,580.005,890.005,530.005,610.005,610.0077,808
Apr 7, 20255,700.005,820.005,510.005,550.005,550.00117,235
Apr 4, 20255,600.005,980.005,600.005,970.005,970.0076,706
Apr 3, 20255,550.005,900.005,550.005,760.005,760.0069,119
Apr 2, 20255,980.006,060.005,830.005,830.005,830.0043,274
Apr 1, 20255,770.006,170.005,770.006,010.006,010.0071,038
Mar 31, 20255,950.006,000.005,810.005,810.005,810.0087,168
Mar 28, 20256,090.006,160.005,960.005,960.005,960.00120,475
Mar 27, 20256,200.006,310.006,120.006,130.006,130.0074,678
Mar 26, 20256,240.006,350.006,175.006,250.006,250.0096,485
Mar 25, 20256,360.006,500.006,210.006,270.006,270.00106,042
Mar 24, 20256,460.006,520.006,330.006,400.006,400.0091,514
Mar 21, 20256,050.006,520.006,050.006,490.006,490.00238,220
Mar 20, 20256,200.006,340.006,150.006,150.006,150.00135,145
Mar 19, 20256,370.006,410.006,310.006,310.006,310.00105,982
Mar 18, 20256,310.006,420.006,310.006,380.006,380.0087,791
Mar 17, 20256,530.006,530.006,320.006,380.006,380.00176,620
Mar 14, 20256,510.006,600.006,430.006,500.006,500.0092,988
Mar 13, 20256,680.006,720.006,500.006,500.006,500.00190,927
Mar 12, 20256,700.006,840.006,680.006,680.006,680.00160,468
Mar 11, 20256,800.006,880.006,720.006,750.006,750.00279,085
Mar 10, 20257,140.007,600.006,900.006,990.006,990.00897,516
Mar 7, 20257,690.008,100.007,210.007,330.007,330.002,298,711
Mar 6, 20256,930.007,680.006,840.007,200.007,200.002,044,545
Mar 5, 20256,960.007,080.006,850.006,930.006,930.00296,037
Mar 4, 20257,480.007,570.006,980.007,130.007,130.00444,491
Feb 28, 20257,310.007,770.007,100.007,250.007,250.001,020,040
Feb 27, 20257,770.007,780.007,100.007,310.007,310.00730,852
Feb 26, 20257,890.007,960.007,810.007,810.007,810.00222,838
Feb 25, 20257,830.008,030.007,710.007,990.007,990.00350,783
Feb 24, 20257,800.007,920.007,660.007,830.007,830.00222,501
Feb 21, 20258,020.008,030.007,780.007,830.007,830.00331,383
Feb 20, 20257,950.008,460.007,810.007,970.007,970.001,897,843
Feb 19, 20257,910.007,930.007,670.007,770.007,770.00265,658
Feb 18, 20257,850.008,040.007,660.007,890.007,890.00278,847
Feb 17, 20257,780.008,180.007,760.007,820.007,820.00518,241
Feb 14, 20257,600.007,780.007,540.007,770.007,770.00239,113
Feb 13, 20257,650.007,720.007,560.007,720.007,720.00127,205
Feb 12, 20257,780.007,780.007,580.007,720.007,720.00195,346
Feb 11, 20257,700.007,830.007,640.007,790.007,790.00201,330
Feb 10, 20257,750.007,750.007,510.007,680.007,680.00246,726
Feb 7, 20257,650.007,840.007,590.007,730.007,730.00416,680
Feb 6, 20257,400.007,600.007,380.007,600.007,600.00255,294
Feb 5, 20257,320.007,470.007,280.007,440.007,440.00232,582
Feb 4, 20257,060.007,380.007,060.007,320.007,320.00274,907
Feb 3, 20257,090.007,210.006,940.007,130.007,130.00232,509
Jan 31, 20257,100.007,310.006,900.007,190.007,190.00232,500
Jan 24, 20257,100.007,260.007,050.007,110.007,110.00168,973
Jan 23, 20257,220.007,300.007,100.007,120.007,120.00115,607
Jan 22, 20257,220.007,340.007,150.007,240.007,240.00182,014
Jan 21, 20257,270.007,370.007,060.007,110.007,110.00187,177
Jan 20, 20257,500.007,500.007,220.007,270.007,270.00221,028
Jan 17, 20257,340.007,590.007,310.007,440.007,440.00374,048
Jan 16, 20257,380.007,410.007,230.007,330.007,330.00189,225
Jan 15, 20257,410.007,430.007,210.007,330.007,330.00185,757
Jan 14, 20257,300.007,540.007,260.007,370.007,370.00325,343
Jan 13, 20257,230.007,330.007,190.007,250.007,250.00309,442
Jan 10, 20256,900.007,400.006,800.007,260.007,260.00916,028
Jan 9, 20256,810.006,960.006,750.006,900.006,900.00256,031
Jan 8, 20257,080.007,130.006,870.006,880.006,880.00382,577
Jan 7, 20256,910.007,420.006,600.007,070.007,070.001,516,504
Jan 6, 20257,200.007,360.006,890.006,970.006,970.00736,189
Jan 3, 20257,170.007,360.007,050.007,130.007,130.00664,277
Jan 2, 20257,270.007,580.007,130.007,220.007,220.001,308,973
Dec 30, 20248,180.008,380.007,110.007,160.007,160.002,741,685
Dec 27, 20248,820.009,100.007,360.007,880.007,880.003,921,747
Dec 26, 20249,980.0011,150.009,860.0010,380.0010,380.008,846,991
Dec 24, 20248,580.0010,330.008,050.0010,190.0010,190.007,643,940
Dec 23, 20249,850.009,880.008,530.008,660.008,660.001,306,428
Dec 20, 20249,500.009,800.008,600.008,990.008,990.001,131,306
Dec 19, 20249,800.0010,090.009,480.009,500.009,500.00768,373
Dec 18, 20249,810.0010,400.009,740.0010,140.0010,140.001,609,725
Dec 17, 20249,740.0010,340.009,670.009,830.009,830.001,201,681
Dec 16, 20249,420.0010,460.009,150.009,660.009,660.003,066,612
Dec 13, 20248,600.009,060.008,190.009,060.009,060.001,063,654
Dec 12, 20247,410.008,110.007,410.008,100.008,100.00488,493
Dec 11, 20247,420.007,630.007,040.007,520.007,520.00444,519
Dec 10, 20246,160.007,530.006,160.007,520.007,520.001,152,243
Dec 9, 20246,300.006,420.005,900.006,060.006,060.00508,508
Dec 6, 20247,270.007,380.006,360.006,440.006,440.00900,223
Dec 5, 20248,050.008,080.007,400.007,400.007,400.00359,111
Dec 4, 20247,900.008,150.007,750.007,940.007,940.00367,255
Dec 3, 20248,620.008,900.008,320.008,320.008,320.00281,710
Dec 2, 20248,610.008,680.008,300.008,320.008,320.00215,004
Nov 29, 20248,310.008,630.008,140.008,600.008,600.00285,496
Nov 28, 20248,350.008,680.008,240.008,240.008,240.00189,929
Nov 27, 20248,580.008,590.008,220.008,400.008,400.00218,643
Nov 26, 20248,340.008,540.008,220.008,540.008,540.00230,669
Nov 25, 20247,830.008,490.007,830.008,370.008,370.00352,209
Nov 22, 20247,840.007,960.007,830.007,860.007,860.00120,972
Nov 21, 20248,090.008,180.007,880.007,910.007,910.00138,738
Nov 20, 20247,970.008,260.007,970.008,090.008,090.00194,182
Nov 19, 20248,120.008,220.007,900.007,960.007,960.00188,481
Nov 18, 20247,820.008,070.007,720.007,960.007,960.00141,061
Nov 15, 20247,430.007,840.007,250.007,810.007,810.00180,380
Nov 14, 20247,410.007,610.007,360.007,530.007,530.00131,186
Nov 13, 20247,390.007,840.007,320.007,410.007,410.00216,601
Nov 12, 20247,780.007,780.007,310.007,310.007,310.00255,898
Nov 11, 20248,040.008,110.007,820.007,830.007,830.00227,093
Nov 8, 20248,170.008,310.007,900.008,100.008,100.00329,265
Nov 7, 20248,240.008,530.008,110.008,180.008,180.00399,787
Nov 6, 20248,340.009,170.007,870.008,250.008,250.002,577,138
Nov 5, 20247,800.008,090.007,700.008,090.008,090.00487,124
Nov 4, 20247,300.008,320.007,250.007,900.007,900.001,252,606
Nov 1, 20247,490.007,660.007,370.007,370.007,370.0086,931
Oct 31, 20247,450.007,700.007,450.007,500.007,500.0062,115
Oct 30, 20247,800.007,860.007,550.007,550.007,550.00105,876
Oct 29, 20247,490.007,830.007,430.007,730.007,730.00138,592
Oct 28, 20248,050.008,050.007,440.007,470.007,470.00359,934
Oct 25, 20247,960.008,140.007,820.008,140.008,140.00188,481
Oct 24, 20247,820.008,010.007,770.007,900.007,900.00111,771
Oct 23, 20247,860.008,040.007,710.007,900.007,900.00192,204
Oct 22, 20247,910.007,930.007,600.007,890.007,890.00226,625
Oct 21, 20247,610.007,940.007,520.007,910.007,910.00263,020
Oct 18, 20247,400.007,740.007,400.007,540.007,540.00145,647
Oct 17, 20247,490.007,770.007,380.007,380.007,380.00144,062
Oct 16, 20247,540.007,550.007,350.007,470.007,470.0082,610
Oct 15, 20247,740.007,750.007,470.007,510.007,510.00117,022
Oct 14, 20247,550.007,700.007,210.007,700.007,700.00194,428
Oct 11, 20247,650.007,720.007,530.007,600.007,600.00101,786
Oct 10, 20247,830.007,830.007,520.007,700.007,700.00183,688
Oct 8, 20247,560.007,870.007,560.007,830.007,830.00175,313
Oct 7, 20247,720.007,820.007,590.007,690.007,690.00186,725
Oct 4, 20247,450.007,820.007,450.007,740.007,740.00271,408
Oct 2, 20247,400.007,890.007,370.007,580.007,580.00566,263
Sep 30, 20247,460.007,670.007,370.007,580.007,580.00485,125
Sep 27, 20247,130.008,240.007,070.007,550.007,550.004,509,440
Sep 26, 20247,050.007,120.006,950.007,080.007,080.00109,771
Sep 25, 20246,900.007,110.006,870.006,960.006,960.00240,801
Sep 24, 20246,910.006,920.006,770.006,900.006,900.00110,900
Sep 23, 20246,970.007,050.006,860.006,930.006,930.00147,104
Sep 20, 20246,920.007,010.006,850.006,890.006,890.00285,540
Sep 19, 20246,610.006,910.006,480.006,830.006,830.00319,837
Sep 13, 20246,800.006,810.006,550.006,680.006,680.00177,350
Sep 12, 20246,370.006,760.006,370.006,760.006,760.00357,286
Sep 11, 20246,310.006,580.006,310.006,360.006,360.00223,663
Sep 10, 20246,480.006,530.006,230.006,360.006,360.00194,604
Sep 9, 20246,410.006,590.006,310.006,470.006,470.00326,772
Sep 6, 20247,000.007,060.006,410.006,580.006,580.00939,580
Sep 5, 20245,970.007,350.005,940.006,990.006,990.004,720,044
Sep 4, 20245,950.006,090.005,850.005,940.005,940.00112,718
Sep 3, 20246,170.006,410.006,120.006,170.006,170.0066,743
Sep 2, 20246,110.006,260.006,080.006,110.006,110.0071,860
Aug 30, 20246,020.006,170.005,950.006,100.006,100.0065,459
Aug 29, 20246,100.006,130.005,940.005,950.005,950.0081,349
Aug 28, 20246,370.006,480.006,100.006,130.006,130.00148,289
Aug 27, 20246,300.006,560.006,290.006,370.006,370.00137,868
Aug 26, 20246,560.006,880.006,490.006,490.006,490.00136,586
Aug 23, 20246,480.006,700.006,390.006,550.006,550.00247,659
Aug 22, 20246,660.007,230.006,560.006,630.006,630.001,517,990
Aug 21, 20246,000.007,040.005,790.006,710.006,710.001,452,334
Aug 20, 20245,540.005,770.005,540.005,760.005,760.0066,896
Aug 19, 20245,510.005,610.005,480.005,540.005,540.0041,525
Aug 16, 20245,540.005,570.005,460.005,550.005,550.0035,501
Aug 14, 20245,460.005,550.005,390.005,510.005,510.0032,771
Aug 13, 20245,500.005,540.005,340.005,420.005,420.0036,362
Aug 12, 20245,280.005,550.005,280.005,550.005,550.0039,530
Aug 9, 20245,290.005,510.005,290.005,360.005,360.0053,602
Aug 8, 20245,350.005,440.005,200.005,260.005,260.0052,379
Aug 7, 20245,150.005,560.005,150.005,400.005,400.00228,779
Aug 6, 20245,020.005,320.005,020.005,220.005,220.00313,105
Aug 5, 20245,950.005,990.004,870.005,160.005,160.00259,393
Aug 2, 20246,120.006,190.006,000.006,020.006,020.00101,341
Aug 1, 20246,040.006,250.006,000.006,170.006,170.00115,448
Jul 31, 20246,000.006,030.005,920.005,930.005,930.0047,406
Jul 30, 20246,190.006,190.005,990.006,000.006,000.0039,578
Jul 29, 20246,180.006,250.006,100.006,120.006,120.0042,417
Jul 26, 20245,920.006,240.005,920.006,180.006,180.0064,914
Jul 25, 20245,900.006,060.005,850.006,000.006,000.0073,379
Jul 24, 20245,960.006,170.005,960.006,030.006,030.0053,564
Jul 23, 20246,080.006,290.006,020.006,020.006,020.0075,982
Jul 22, 20246,150.006,160.005,960.006,070.006,070.0085,268
Jul 19, 20246,260.006,370.006,160.006,160.006,160.0083,373
Jul 18, 20246,300.006,300.006,150.006,190.006,190.0099,831
Jul 17, 20246,270.006,890.006,270.006,490.006,490.00751,689
Jul 16, 20246,300.006,400.006,200.006,280.006,280.00102,138
Jul 15, 20246,310.006,460.006,250.006,290.006,290.00131,038
Jul 12, 20246,200.006,570.006,140.006,200.006,200.00257,466
Jul 11, 20245,670.007,070.005,670.006,230.006,230.002,636,730
Jul 10, 20245,790.005,820.005,640.005,720.005,720.0056,391
Jul 9, 20245,820.005,880.005,770.005,770.005,770.0040,594
Jul 8, 20245,670.005,900.005,580.005,860.005,860.0080,881
Jul 5, 20245,710.005,790.005,650.005,660.005,660.0069,425
Jul 4, 20245,880.005,880.005,710.005,780.005,780.0040,291
Jul 3, 20245,750.005,840.005,700.005,760.005,760.0041,490
Jul 2, 20245,840.005,870.005,720.005,750.005,750.0065,317
Jul 1, 20245,870.005,960.005,800.005,870.005,870.0051,123
Jun 28, 20245,890.005,970.005,860.005,870.005,870.0035,816
Jun 27, 20245,970.006,000.005,880.005,890.005,890.0034,322
Jun 26, 20245,930.006,070.005,930.006,000.006,000.0042,686
Jun 25, 20245,850.006,020.005,800.005,930.005,930.0061,937
Jun 24, 20246,040.006,040.005,880.005,890.005,890.0049,390
Jun 21, 20246,120.006,120.005,980.006,010.006,010.0099,285
Jun 20, 20246,060.006,160.006,040.006,120.006,120.0049,407
Jun 19, 20246,110.006,140.006,040.006,090.006,090.0064,307
Jun 18, 20246,160.006,240.006,070.006,150.006,150.0063,594
Jun 17, 20246,310.006,400.006,080.006,190.006,190.00126,627
Jun 14, 20246,620.006,630.006,250.006,300.006,300.00318,119
Jun 13, 20246,740.006,760.006,610.006,610.006,610.0070,551
Jun 12, 20246,770.006,830.006,650.006,720.006,720.00120,925
Jun 11, 20246,670.006,790.006,670.006,710.006,710.0058,828
Jun 10, 20246,680.006,740.006,600.006,670.006,670.0035,844
Jun 7, 20246,650.006,770.006,630.006,680.006,680.0034,496
Jun 5, 20246,660.006,800.006,650.006,650.006,650.0048,515
Jun 4, 20246,630.006,760.006,590.006,660.006,660.0043,371
Jun 3, 20246,550.006,950.006,550.006,690.006,690.0070,196
May 31, 20246,640.006,720.006,510.006,550.006,550.0065,997
May 30, 20246,840.006,840.006,630.006,700.006,700.0062,694
May 29, 20246,860.006,890.006,800.006,830.006,830.0033,279
May 28, 20246,830.006,980.006,830.006,890.006,890.0041,187
May 27, 20246,900.006,970.006,850.006,870.006,870.0057,435
May 24, 20246,960.007,010.006,900.006,940.006,940.0025,899
May 23, 20246,910.007,000.006,860.006,960.006,960.0035,141
May 22, 20246,950.007,030.006,930.006,960.006,960.0043,515
May 21, 20247,010.007,090.006,980.007,010.007,010.0048,360
May 20, 20247,260.007,330.007,040.007,070.007,070.0080,642
May 17, 20247,210.007,320.007,100.007,220.007,220.0051,982
May 16, 20247,300.007,350.007,160.007,230.007,230.0092,129
May 14, 20247,080.007,430.007,080.007,300.007,300.00102,719
May 13, 20247,130.007,180.007,050.007,080.007,080.0052,052

Related Tickers

408900.KQ Studio Mir Co., LTD
3,580.00
-3.50%
 
002292.SZ Alpha Group
9.09
+0.44%
 
036420.KS ContentreeJoongAng corp.
9,530.00
+2.47%
 
200350.KQ Artist Studio Inc.
18,700.00
-1.73%
 
2309.HK ZO Future Group
2.710
+3.04%
 
0H65.IL Juventus Football Club S.p.A.
2.9400
+4.93%
 
FENER.IS Fenerbahçe Futbol A.S.
55.75
+5.79%
 
WMG Warner Music Group Corp.
27.71
+0.84%
 
6625.TW B'in Live Co., Ltd.
85.90
+1.18%