DSR Wire Corp(KR:069730)
â‚©5,070.00-30.00 (-0.59%)
KR:069730
DSR Wire Corp historical prices
â‚©5,070.00
At close:-30.00 (-0.59%)
Want to see KR:069730 full AI Analyst Report?
DSR Wire Corp (069730) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,160.00 | 5,160.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.59% | 8,900 | 0.34 |
| Nov 10, 2026 | 5,010.00 | 5,160.00 | 5,010.00 | 5,100.00 | 5,100.00 | +2.41% | 5,084 | 0.19 |
| Nov 09, 2026 | 4,980.00 | 5,080.00 | 4,970.00 | 5,050.00 | 5,050.00 | +1.41% | 11,835 | 0.44 |
| Nov 06, 2026 | 5,050.00 | 5,190.00 | 4,885.00 | 4,980.00 | 4,980.00 | -2.16% | 20,216 | 0.74 |
| Nov 05, 2026 | 5,230.00 | 5,290.00 | 5,000.00 | 5,090.00 | 5,090.00 | -1.74% | 35,955 | 1.32 |
| Nov 04, 2026 | 5,230.00 | 5,300.00 | 5,040.00 | 5,180.00 | 5,180.00 | -0.96% | 31,630 | 1.07 |
| Nov 03, 2026 | 5,190.00 | 5,290.00 | 5,160.00 | 5,230.00 | 5,230.00 | -0.95% | 12,389 | 0.42 |
| Nov 02, 2026 | 5,110.00 | 5,280.00 | 4,975.00 | 5,280.00 | 5,280.00 | +2.33% | 32,636 | 1.08 |
| Oct 30, 2026 | 5,190.00 | 5,320.00 | 5,100.00 | 5,160.00 | 5,160.00 | -0.77% | 34,438 | 1.14 |
| Oct 29, 2026 | 5,180.00 | 5,200.00 | 5,060.00 | 5,200.00 | 5,200.00 | +0.97% | 59,254 | 1.99 |
| Oct 28, 2026 | 5,190.00 | 5,250.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.77% | 29,118 | 0.98 |
| Oct 27, 2026 | 5,290.00 | 5,300.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.19% | 26,620 | 0.88 |
| Oct 26, 2026 | 5,270.00 | 5,280.00 | 5,150.00 | 5,200.00 | 5,200.00 | -1.33% | 12,391 | 0.38 |
| Oct 23, 2026 | 5,240.00 | 5,430.00 | 5,140.00 | 5,270.00 | 5,270.00 | -0.94% | 29,345 | 0.88 |
| Oct 22, 2026 | 5,340.00 | 5,340.00 | 5,180.00 | 5,320.00 | 5,320.00 | +0.57% | 27,858 | 0.83 |
| Oct 21, 2026 | 5,390.00 | 5,430.00 | 5,200.00 | 5,290.00 | 5,290.00 | -0.19% | 19,800 | 0.58 |
| Oct 20, 2026 | 5,360.00 | 5,410.00 | 5,220.00 | 5,300.00 | 5,300.00 | -1.49% | 17,788 | 0.50 |
| Oct 19, 2026 | 5,260.00 | 5,440.00 | 5,240.00 | 5,380.00 | 5,380.00 | +0.56% | 9,594 | 0.27 |
| Oct 16, 2026 | 5,370.00 | 5,390.00 | 5,230.00 | 5,350.00 | 5,350.00 | +1.71% | 18,508 | 0.51 |
| Oct 15, 2026 | 5,300.00 | 5,380.00 | 5,160.00 | 5,260.00 | 5,260.00 | -1.50% | 17,458 | 0.48 |
| Oct 14, 2026 | 5,400.00 | 5,420.00 | 5,270.00 | 5,340.00 | 5,340.00 | +0.95% | 9,825 | 0.27 |
| Oct 13, 2026 | 5,310.00 | 5,350.00 | 4,960.00 | 5,290.00 | 5,290.00 | -0.38% | 58,345 | 1.63 |
| Oct 12, 2026 | 5,390.00 | 5,490.00 | 5,230.00 | 5,310.00 | 5,310.00 | -1.48% | 23,051 | 0.63 |
| Oct 09, 2026 | 5,390.00 | 5,590.00 | 5,350.00 | 5,390.00 | 5,390.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5,590.00 | 5,590.00 | 5,350.00 | 5,390.00 | 5,390.00 | -0.37% | 6,645 | 0.18 |
| Oct 07, 2026 | 5,490.00 | 5,490.00 | 5,360.00 | 5,410.00 | 5,410.00 | -0.55% | 21,807 | 0.58 |
| Oct 06, 2026 | 5,450.00 | 5,480.00 | 5,380.00 | 5,440.00 | 5,440.00 | -0.18% | 9,702 | 0.25 |
| Oct 05, 2026 | 5,450.00 | 5,570.00 | 5,410.00 | 5,450.00 | 5,450.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5,490.00 | 5,570.00 | 5,410.00 | 5,450.00 | 5,450.00 | -0.73% | 17,417 | 0.44 |
| Oct 01, 2026 | 5,700.00 | 5,970.00 | 5,400.00 | 5,490.00 | 5,490.00 | +0.92% | 161,154 | 4.25 |
| Sep 30, 2026 | 5,400.00 | 5,450.00 | 5,370.00 | 5,440.00 | 5,440.00 | +0.18% | 23,781 | 0.62 |
| Sep 29, 2026 | 5,500.00 | 5,550.00 | 5,350.00 | 5,430.00 | 5,430.00 | +0.18% | 23,098 | 0.60 |
| Sep 28, 2026 | 5,360.00 | 5,450.00 | 5,340.00 | 5,420.00 | 5,420.00 | +1.12% | 22,007 | 0.56 |
| Sep 25, 2026 | 5,360.00 | 5,450.00 | 5,320.00 | 5,360.00 | 5,360.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5,360.00 | 5,450.00 | 5,320.00 | 5,360.00 | 5,360.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5,350.00 | 5,450.00 | 5,320.00 | 5,360.00 | 5,360.00 | +0.19% | 12,818 | 0.27 |
| Sep 22, 2026 | 5,440.00 | 5,450.00 | 5,320.00 | 5,350.00 | 5,350.00 | -0.93% | 20,997 | 0.44 |
| Sep 21, 2026 | 5,410.00 | 5,480.00 | 5,370.00 | 5,400.00 | 5,400.00 | 0.00% | 17,471 | 0.35 |
| Sep 18, 2026 | 5,340.00 | 5,400.00 | 5,270.00 | 5,400.00 | 5,400.00 | +2.86% | 30,143 | 0.57 |
| Sep 17, 2026 | 5,210.00 | 5,470.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.38% | 10,342 | 0.20 |
| Sep 16, 2026 | 5,440.00 | 5,440.00 | 5,190.00 | 5,270.00 | 5,270.00 | +0.38% | 20,063 | 0.38 |
| Sep 15, 2026 | 5,410.00 | 5,410.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.76% | 32,962 | 0.62 |
| Sep 14, 2026 | 5,270.00 | 5,370.00 | 5,270.00 | 5,290.00 | 5,290.00 | -0.19% | 7,436 | 0.14 |
| Sep 11, 2026 | 5,320.00 | 5,370.00 | 5,280.00 | 5,300.00 | 5,300.00 | -1.12% | 10,465 | 0.19 |
| Sep 10, 2026 | 5,390.00 | 5,420.00 | 5,270.00 | 5,360.00 | 5,360.00 | -0.56% | 9,694 | 0.18 |
| Sep 09, 2026 | 5,330.00 | 5,430.00 | 5,300.00 | 5,390.00 | 5,390.00 | +1.13% | 12,545 | 0.23 |
| Sep 08, 2026 | 5,390.00 | 5,440.00 | 5,310.00 | 5,330.00 | 5,330.00 | -1.11% | 19,308 | 0.35 |
| Sep 07, 2026 | 5,580.00 | 5,600.00 | 5,390.00 | 5,390.00 | 5,390.00 | -2.88% | 39,524 | 0.73 |
| Sep 04, 2026 | 5,540.00 | 5,590.00 | 5,460.00 | 5,550.00 | 5,550.00 | -1.42% | 24,908 | 0.45 |
| Sep 03, 2026 | 5,610.00 | 5,720.00 | 5,490.00 | 5,630.00 | 5,630.00 | -0.18% | 21,934 | 0.39 |
