Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

DSC Investment Inc. (241520.KQ)

6,760.00
-360.00
(-5.06%)
At close: May 2 at 3:30:29 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20256,700.006,870.006,550.006,760.006,760.00933,796
Apr 30, 20257,260.007,270.006,990.007,120.007,120.00716,510
Apr 29, 20257,000.007,370.006,560.007,250.007,250.001,519,813
Apr 28, 20257,500.007,510.007,000.007,040.007,040.00984,870
Apr 25, 20257,180.007,500.007,080.007,390.007,390.001,720,002
Apr 24, 20257,080.007,380.006,940.007,100.007,100.001,725,355
Apr 23, 20257,520.007,680.006,910.007,160.007,160.004,071,618
Apr 22, 20258,960.009,070.008,070.008,080.008,080.003,981,996
Apr 21, 20258,860.009,500.008,830.008,960.008,960.005,702,756
Apr 18, 20259,060.009,800.008,610.008,850.008,850.008,770,995
Apr 17, 20258,600.0010,160.008,570.009,300.009,300.0029,763,310
Apr 16, 20258,680.009,680.008,070.009,000.009,000.0026,630,400
Apr 15, 20259,870.0010,500.007,990.008,390.008,390.0026,308,240
Apr 14, 20258,410.008,410.008,410.008,410.008,410.003,461,243
Apr 11, 20256,770.006,960.006,370.006,470.006,470.007,766,836
Apr 10, 20256,220.006,730.006,050.006,380.006,380.0010,487,650
Apr 9, 20255,860.006,490.005,810.006,280.006,280.0016,119,550
Apr 8, 20255,320.006,230.005,240.005,890.005,890.0018,041,870
Apr 7, 20254,755.005,640.004,650.005,430.005,430.0014,113,710
Apr 4, 20254,235.004,590.004,195.004,485.004,485.002,568,513
Apr 3, 20254,160.004,350.004,065.004,315.004,315.00650,796
Apr 2, 20254,400.004,400.004,200.004,255.004,255.00558,061
Apr 1, 20254,230.004,420.004,195.004,335.004,335.00926,869
Mar 31, 20254,290.004,465.004,185.004,225.004,225.00963,542
Mar 28, 20254,345.004,390.004,200.004,325.004,325.00834,616
Mar 27, 20254,290.004,650.004,215.004,435.004,435.003,334,306
Mar 26, 20254,290.004,360.004,160.004,290.004,290.001,284,837
Mar 25, 20254,385.004,680.004,345.004,350.004,350.003,242,902
Mar 24, 20255,080.005,240.004,335.004,385.004,385.005,021,685
Mar 21, 20255,170.005,330.005,000.005,180.005,180.002,177,650
Mar 20, 20255,840.006,110.005,260.005,270.005,270.0021,759,810
Mar 19, 20255,110.005,270.004,970.005,230.005,230.002,954,900
Mar 18, 20255,180.005,300.005,050.005,130.005,130.001,871,305
Mar 17, 20255,510.005,560.005,170.005,260.005,260.002,874,777
Mar 14, 20254,630.005,840.004,530.005,570.005,570.0018,426,260
Mar 13, 20254,950.004,950.004,595.004,690.004,690.001,972,385
Mar 12, 20255,080.005,310.004,960.004,995.004,995.001,942,297
Mar 11, 20254,790.005,170.004,785.005,170.005,170.001,825,365
Mar 10, 20255,000.005,240.004,905.005,050.005,050.002,740,305
Mar 7, 20255,140.005,340.004,820.004,940.004,940.003,220,569
Mar 6, 20255,120.005,850.004,965.005,130.005,130.0018,206,480
Mar 5, 20254,915.004,970.004,545.004,700.004,700.003,719,050
Mar 4, 20255,470.005,600.004,835.004,905.004,905.005,796,584
Feb 28, 20254,545.006,000.004,495.005,620.005,620.0035,505,400
Feb 27, 20254,400.004,745.004,245.004,625.004,625.007,271,511
Feb 26, 20254,610.004,870.004,335.004,380.004,380.002,616,345
Feb 25, 20254,505.004,765.004,470.004,700.004,700.001,516,699
Feb 24, 20254,930.005,200.004,645.004,665.004,665.004,319,349
Feb 21, 20254,580.004,950.004,580.004,950.004,950.001,196,421
Feb 20, 20254,715.004,790.004,600.004,625.004,625.00942,281
Feb 19, 20254,580.004,710.004,450.004,710.004,710.001,065,438
Feb 18, 20255,010.005,080.004,540.004,550.004,550.0014,274,900
Feb 17, 20254,435.004,560.004,390.004,425.004,425.003,695,169
Feb 14, 20254,385.004,900.004,210.004,425.004,425.0018,108,990
Feb 13, 20254,845.004,845.004,300.004,420.004,420.0020,398,940
Feb 12, 20253,730.003,730.003,730.003,730.003,730.00931,881
Feb 11, 20252,830.002,875.002,810.002,870.002,870.00105,728
Feb 10, 20252,805.002,845.002,765.002,830.002,830.0059,141
Feb 7, 20252,830.002,830.002,785.002,810.002,810.0056,103
Feb 6, 20252,790.002,850.002,790.002,835.002,835.0091,365
Feb 5, 20252,735.002,815.002,720.002,790.002,790.0095,853
Feb 4, 20252,800.002,800.002,700.002,735.002,735.0080,468
Feb 3, 20252,790.002,790.002,700.002,740.002,740.0093,502
Jan 31, 20252,830.002,830.002,740.002,800.002,800.0068,423
Jan 24, 20252,730.002,940.002,710.002,800.002,800.00587,764
Jan 23, 20252,785.002,785.002,710.002,730.002,730.0064,779
Jan 22, 20252,795.002,820.002,765.002,785.002,785.0050,096
Jan 21, 20252,815.002,865.002,790.002,805.002,805.0044,186
Jan 20, 20252,850.002,865.002,815.002,845.002,845.0073,182
Jan 17, 20252,880.002,890.002,860.002,865.002,865.0042,545
Jan 16, 20252,890.002,895.002,860.002,875.002,875.0061,849
Jan 15, 20252,900.002,915.002,870.002,875.002,875.0041,880
Jan 14, 20252,870.002,900.002,850.002,900.002,900.0039,435
Jan 13, 20252,900.002,910.002,845.002,860.002,860.0064,781
Jan 10, 20252,935.002,955.002,900.002,900.002,900.0041,466
Jan 9, 20252,925.002,990.002,875.002,940.002,940.00133,388
Jan 8, 20252,895.002,930.002,890.002,920.002,920.0059,453
Jan 7, 20252,955.002,955.002,900.002,920.002,920.0055,785
Jan 6, 20252,855.002,945.002,855.002,930.002,930.0082,518
Jan 3, 20252,870.002,900.002,850.002,875.002,875.0064,439
Jan 2, 20252,870.002,885.002,830.002,870.002,870.0021,060
Dec 30, 20242,805.002,880.002,795.002,880.002,880.0037,796
Dec 27, 2024 40 Dividend
Dec 27, 20242,935.002,945.002,795.002,865.002,865.0075,391
Dec 26, 20242,960.002,970.002,900.002,940.002,900.0068,528
Dec 24, 20242,925.003,020.002,925.002,945.002,904.9381,961
Dec 23, 20242,920.002,965.002,900.002,950.002,909.8673,731
Dec 20, 20242,970.003,010.002,920.002,935.002,895.0789,736
Dec 19, 20242,985.002,995.002,925.002,985.002,944.3968,877
Dec 18, 20242,980.003,015.002,970.003,010.002,969.0551,934
Dec 17, 20242,990.003,055.002,945.002,975.002,934.5297,191
Dec 16, 20243,010.003,070.002,970.002,990.002,949.32135,130
Dec 13, 20242,935.003,075.002,885.003,000.002,959.18202,428
Dec 12, 20243,035.003,035.002,910.002,935.002,895.07136,733
Dec 11, 20242,775.003,035.002,775.003,020.002,978.91400,799
Dec 10, 20242,630.002,865.002,630.002,790.002,752.04196,664
Dec 9, 20242,770.002,810.002,600.002,630.002,594.22201,236
Dec 6, 20242,785.002,835.002,655.002,775.002,737.24133,989
Dec 5, 20242,845.002,955.002,780.002,825.002,786.56200,936
Dec 4, 20242,780.002,860.002,780.002,820.002,781.6385,798
Dec 3, 20242,895.002,900.002,815.002,895.002,855.6166,832
Dec 2, 20242,900.002,915.002,865.002,880.002,840.8238,176
Nov 29, 20242,885.002,915.002,845.002,890.002,850.68100,973
Nov 28, 20242,860.002,915.002,860.002,890.002,850.6844,628
Nov 27, 20242,870.002,900.002,860.002,860.002,821.0974,858
Nov 26, 20242,795.002,880.002,795.002,870.002,830.9560,653
Nov 25, 20242,830.002,865.002,790.002,825.002,786.5658,448
Nov 22, 20242,795.002,835.002,785.002,810.002,771.7740,661
Nov 21, 20242,785.002,810.002,740.002,795.002,756.9768,979
Nov 20, 20242,730.002,780.002,730.002,770.002,732.3130,277
Nov 19, 20242,710.002,770.002,710.002,750.002,712.5949,237
Nov 18, 20242,620.002,755.002,620.002,725.002,687.9379,328
Nov 15, 20242,685.002,685.002,585.002,655.002,618.8851,096
Nov 14, 20242,660.002,705.002,620.002,645.002,609.0197,798
Nov 13, 20242,745.002,780.002,635.002,635.002,599.15140,922
Nov 12, 20242,895.002,945.002,685.002,785.002,747.11116,671
Nov 11, 20242,850.002,930.002,835.002,885.002,845.7583,895
Nov 8, 20242,855.002,870.002,830.002,855.002,816.1630,151
Nov 7, 20242,850.002,870.002,810.002,850.002,811.2230,709
Nov 6, 20242,860.002,880.002,815.002,850.002,811.2254,237
Nov 5, 20242,810.002,860.002,755.002,845.002,806.2993,012
Nov 4, 20242,850.002,850.002,780.002,810.002,771.7787,792
Nov 1, 20242,850.002,850.002,800.002,815.002,776.7056,495
Oct 31, 20242,855.002,860.002,815.002,840.002,801.3627,994
Oct 30, 20242,840.002,885.002,835.002,855.002,816.1644,456
Oct 29, 20242,840.002,855.002,800.002,845.002,806.2923,368
Oct 28, 20242,880.002,880.002,790.002,865.002,826.0235,641
Oct 25, 20242,850.002,865.002,825.002,830.002,791.5029,758
Oct 24, 20242,855.002,870.002,825.002,835.002,796.4328,344
Oct 23, 20242,830.002,880.002,820.002,870.002,830.9528,977
Oct 22, 20242,860.002,910.002,830.002,835.002,796.4357,820
Oct 21, 20242,855.002,895.002,840.002,880.002,840.8269,470
Oct 18, 20242,865.002,880.002,830.002,870.002,830.9550,531
Oct 17, 20242,835.002,925.002,835.002,865.002,826.0259,802
Oct 16, 20242,890.002,920.002,870.002,910.002,870.4131,758
Oct 15, 20242,890.002,995.002,860.002,920.002,880.2750,270
Oct 14, 20242,900.002,975.002,875.002,890.002,850.68130,919
Oct 11, 20242,820.002,940.002,815.002,880.002,840.82175,099
Oct 10, 20242,830.002,850.002,815.002,830.002,791.5030,214
Oct 8, 20242,890.002,890.002,810.002,825.002,786.5669,176
Oct 7, 20242,825.002,940.002,800.002,890.002,850.6894,460
Oct 4, 20242,870.002,870.002,805.002,820.002,781.6370,717
Oct 2, 20242,845.002,875.002,815.002,820.002,781.6333,497
Sep 30, 20242,930.002,930.002,850.002,870.002,830.9547,890
Sep 27, 20242,900.002,925.002,885.002,925.002,885.2038,461
Sep 26, 20242,905.002,935.002,875.002,910.002,870.4172,775
Sep 25, 20242,890.003,330.002,840.002,855.002,816.161,338,782
Sep 24, 20242,860.002,890.002,825.002,890.002,850.6835,101
Sep 23, 20242,835.002,885.002,830.002,860.002,821.0913,629
Sep 20, 20242,805.002,985.002,805.002,840.002,801.3662,913
Sep 19, 20242,835.002,835.002,750.002,790.002,752.0437,145
Sep 13, 20242,820.002,845.002,805.002,835.002,796.4318,673
Sep 12, 20242,755.002,845.002,750.002,845.002,806.2926,279
Sep 11, 20242,780.002,835.002,725.002,750.002,712.5928,805
Sep 10, 20242,810.002,860.002,760.002,780.002,742.1844,198
Sep 9, 20242,850.002,880.002,640.002,850.002,811.22106,795
Sep 6, 20242,995.003,005.002,870.002,890.002,850.6858,937
Sep 5, 20243,010.003,050.002,950.002,980.002,939.4694,857
Sep 4, 20243,025.003,085.002,985.002,995.002,954.25147,138
Sep 3, 20243,030.003,105.003,000.003,075.003,033.1635,131
Sep 2, 20243,040.003,065.002,990.003,035.002,993.7145,241
Aug 30, 20242,970.003,100.002,970.003,040.002,998.6463,750
Aug 29, 20243,070.003,070.002,990.003,010.002,969.0559,704
Aug 28, 20243,070.003,120.003,020.003,075.003,033.1681,410
Aug 27, 20243,120.003,125.003,060.003,065.003,023.3039,400
Aug 26, 20243,175.003,190.003,120.003,120.003,077.5545,703
Aug 23, 20243,175.003,195.003,135.003,170.003,126.8742,560
Aug 22, 20243,235.003,275.003,140.003,175.003,131.8076,988
Aug 21, 20243,215.003,260.003,195.003,235.003,190.9988,467
Aug 20, 20243,210.003,295.003,200.003,215.003,171.26182,812
Aug 19, 20243,130.003,220.003,130.003,160.003,117.0170,454
Aug 16, 20243,080.003,220.003,070.003,150.003,107.14231,401
Aug 14, 20243,120.003,120.003,050.003,110.003,067.6974,370
Aug 13, 20243,060.003,120.003,060.003,095.003,052.8995,409
Aug 12, 20243,125.003,180.003,050.003,055.003,013.44126,637
Aug 9, 20242,915.003,115.002,905.003,115.003,072.62319,857
Aug 8, 20242,790.002,900.002,790.002,885.002,845.75172,722
Aug 7, 20242,660.002,805.002,660.002,770.002,732.3186,532
Aug 6, 20242,460.002,740.002,460.002,680.002,643.54245,125
Aug 5, 20242,955.002,955.002,155.002,570.002,535.03494,127
Aug 2, 20243,075.003,100.002,965.002,965.002,924.66167,379
Aug 1, 20243,105.003,140.003,100.003,120.003,077.5530,141
Jul 31, 20243,100.003,100.003,050.003,095.003,052.8943,947
Jul 30, 20243,165.003,165.003,080.003,105.003,062.7658,136
Jul 29, 20243,095.003,150.003,095.003,150.003,107.1434,281
Jul 26, 20243,100.003,140.003,070.003,115.003,072.62106,622
Jul 25, 20243,170.003,175.003,035.003,130.003,087.4295,995
Jul 24, 20243,220.003,275.003,175.003,175.003,131.8083,923
Jul 23, 20243,245.003,315.003,210.003,250.003,205.7894,451
Jul 22, 20243,320.003,390.003,260.003,260.003,215.6579,150
Jul 19, 20243,350.003,365.003,300.003,360.003,314.2968,810
Jul 18, 20243,310.003,395.003,300.003,355.003,309.3582,100
Jul 17, 20243,310.003,375.003,305.003,375.003,329.08108,682
Jul 16, 20243,280.003,345.003,275.003,330.003,284.69102,833
Jul 15, 20243,225.003,305.003,215.003,300.003,255.1087,426
Jul 12, 20243,160.003,245.003,160.003,225.003,181.1291,062
Jul 11, 20243,190.003,195.003,150.003,170.003,126.8798,334
Jul 10, 20243,150.003,205.003,130.003,160.003,117.01129,288
Jul 9, 20243,155.003,185.003,120.003,135.003,092.3592,026
Jul 8, 20243,190.003,210.003,125.003,145.003,102.21120,186
Jul 5, 20243,160.003,190.003,095.003,190.003,146.60111,987
Jul 4, 20243,185.003,200.003,100.003,135.003,092.35181,749
Jul 3, 20243,230.003,245.003,175.003,185.003,141.6780,697
Jul 2, 20243,315.003,315.003,200.003,205.003,161.39165,938
Jul 1, 20243,345.003,345.003,305.003,315.003,269.9082,135
Jun 28, 20243,270.003,345.003,270.003,345.003,299.49141,662
Jun 27, 20243,300.003,310.003,235.003,290.003,245.24111,819
Jun 26, 20243,365.003,365.003,290.003,295.003,250.1784,654
Jun 25, 20243,300.003,365.003,275.003,365.003,319.22102,491
Jun 24, 20243,405.003,405.003,260.003,330.003,284.69174,530
Jun 21, 20243,500.003,525.003,365.003,370.003,324.15240,087
Jun 20, 20243,505.003,535.003,455.003,480.003,432.65173,911
Jun 19, 20243,635.003,690.003,500.003,530.003,481.97179,943
Jun 18, 20243,680.003,720.003,630.003,635.003,585.54180,474
Jun 17, 20243,695.003,745.003,675.003,715.003,664.4696,614
Jun 14, 20243,820.003,820.003,710.003,720.003,669.39147,303
Jun 13, 20243,970.003,975.003,790.003,800.003,748.30484,189
Jun 12, 20243,750.003,825.003,725.003,825.003,772.96228,062
Jun 11, 20243,805.003,870.003,740.003,755.003,703.91189,902
Jun 10, 20243,655.003,795.003,655.003,790.003,738.44190,919
Jun 7, 20243,590.003,720.003,585.003,690.003,639.80150,393
Jun 5, 20243,600.003,630.003,520.003,590.003,541.16134,471
Jun 4, 20243,560.003,625.003,560.003,600.003,551.02107,102
Jun 3, 20243,545.003,610.003,490.003,585.003,536.22212,138
May 31, 20243,515.003,540.003,480.003,515.003,467.1884,288
May 30, 20243,600.003,820.003,515.003,515.003,467.18856,936
May 29, 20243,595.003,610.003,545.003,555.003,506.6383,579
May 28, 20243,580.003,730.003,580.003,610.003,560.88102,005
May 27, 20243,620.003,655.003,565.003,610.003,560.88143,806
May 24, 20243,700.003,735.003,630.003,650.003,600.3491,605
May 23, 20243,715.003,740.003,685.003,700.003,649.6657,821
May 22, 20243,820.003,850.003,715.003,740.003,689.1291,740
May 21, 20243,665.003,830.003,665.003,820.003,768.03188,364
May 20, 20243,780.003,780.003,640.003,655.003,605.27141,439
May 17, 20243,775.003,840.003,760.003,780.003,728.57150,051
May 16, 20243,795.003,840.003,780.003,805.003,753.23111,059
May 14, 20243,745.003,820.003,745.003,810.003,758.1665,658
May 13, 20243,750.003,800.003,710.003,765.003,713.78100,479
May 10, 20243,800.003,945.003,760.003,765.003,713.78232,246
May 9, 20243,750.003,895.003,720.003,760.003,708.84251,582
May 8, 20243,670.003,825.003,655.003,745.003,694.05328,793
May 7, 20243,715.003,715.003,605.003,635.003,585.5483,375
May 3, 20243,625.003,720.003,625.003,655.003,605.2785,863
May 2, 20243,630.003,660.003,550.003,635.003,585.54111,744