Australia markets closed

DSC Investment Inc (241520.KS)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 June 20243,300.003,365.003,275.003,365.003,365.00102,491
24 June 20243,405.003,405.003,260.003,330.003,330.00174,530
21 June 20243,500.003,525.003,365.003,370.003,370.00240,087
20 June 20243,505.003,535.003,455.003,480.003,480.00173,911
18 June 20243,680.003,720.003,630.003,635.003,635.00180,474
17 June 20243,695.003,745.003,675.003,715.003,715.0096,614
14 June 20243,820.003,820.003,710.003,720.003,720.00147,303
13 June 20243,970.003,975.003,790.003,800.003,800.00484,189
12 June 20243,750.003,825.003,725.003,825.003,825.00228,062
11 June 20243,805.003,870.003,740.003,755.003,755.00189,902
10 June 20243,655.003,795.003,655.003,790.003,790.00190,919
07 June 20243,590.003,720.003,585.003,690.003,690.00150,393
06 June 2024------
05 June 20243,600.003,630.003,520.003,590.003,590.00134,471
04 June 20243,560.003,625.003,560.003,600.003,600.00107,102
03 June 20243,545.003,610.003,490.003,585.003,585.00212,138
31 May 20243,515.003,540.003,480.003,515.003,515.0084,288
30 May 20243,600.003,820.003,515.003,515.003,515.00856,936
29 May 20243,595.003,610.003,545.003,555.003,555.0083,579
28 May 20243,580.003,730.003,580.003,610.003,610.00102,005
24 May 20243,700.003,735.003,630.003,650.003,650.0091,605
23 May 20243,715.003,740.003,685.003,700.003,700.0057,821
22 May 20243,820.003,850.003,715.003,740.003,740.0091,740
21 May 20243,665.003,830.003,665.003,820.003,820.00188,364
20 May 20243,780.003,780.003,640.003,655.003,655.00141,439
17 May 20243,775.003,840.003,760.003,780.003,780.00150,051
16 May 20243,795.003,840.003,780.003,805.003,805.00111,059
15 May 2024------
14 May 20243,745.003,820.003,745.003,810.003,810.0065,658
13 May 20243,750.003,800.003,710.003,765.003,765.00100,479
10 May 20243,800.003,945.003,760.003,765.003,765.00232,246
09 May 20243,750.003,895.003,720.003,760.003,760.00251,582
08 May 20243,670.003,825.003,655.003,745.003,745.00328,793
07 May 20243,715.003,715.003,605.003,635.003,635.0083,375
06 May 2024------
03 May 20243,625.003,720.003,625.003,655.003,655.0085,863
02 May 20243,630.003,660.003,550.003,635.003,635.00111,744
01 May 2024------
30 Apr 20243,645.003,885.003,575.003,660.003,660.00413,489
29 Apr 20243,610.003,640.003,370.003,620.003,620.00226,210
26 Apr 20243,730.003,735.003,600.003,625.003,625.00194,624
25 Apr 20243,745.003,785.003,700.003,730.003,730.0039,826
24 Apr 20243,760.003,795.003,725.003,745.003,745.0097,659
23 Apr 20243,680.003,750.003,680.003,735.003,735.00128,343
22 Apr 20243,675.003,765.003,665.003,690.003,690.00112,962
19 Apr 20243,795.003,830.003,650.003,675.003,675.00205,095
18 Apr 20243,710.003,840.003,710.003,835.003,835.00112,552
17 Apr 20243,755.003,845.003,730.003,740.003,740.00137,092
16 Apr 20243,875.003,875.003,675.003,770.003,770.00471,258
15 Apr 20243,875.003,925.003,805.003,880.003,880.00285,884
12 Apr 20244,160.004,195.003,865.003,915.003,915.00675,964
11 Apr 20244,015.004,150.004,000.004,140.004,140.00164,387
10 Apr 2024------
09 Apr 20244,075.004,130.004,025.004,075.004,075.0094,603
08 Apr 20244,105.004,160.004,045.004,055.004,055.00144,778
05 Apr 20243,985.004,145.003,975.004,105.004,105.00394,393
04 Apr 20243,995.004,080.003,975.003,985.003,985.00169,377
03 Apr 20243,915.004,045.003,905.003,990.003,990.00142,885
02 Apr 20243,980.004,045.003,900.004,000.004,000.00237,329
01 Apr 20244,130.004,130.003,940.003,980.003,980.00312,109
28 Mar 20244,150.004,210.004,100.004,210.004,210.00328,007
27 Mar 20244,120.004,230.004,060.004,150.004,150.00323,056
26 Mar 20244,065.004,215.004,050.004,100.004,100.00496,153
25 Mar 20244,155.004,425.004,030.004,070.004,070.001,582,768
22 Mar 20244,040.004,110.003,970.004,085.004,085.00267,293
21 Mar 20244,095.004,170.004,025.004,040.004,040.00358,357
20 Mar 20243,945.004,130.003,940.004,025.004,025.00468,370
19 Mar 20244,040.004,170.003,915.003,965.003,965.00506,284
18 Mar 20243,985.004,145.003,880.004,030.004,030.001,276,357
15 Mar 20244,505.004,600.004,105.004,185.004,185.001,819,165
14 Mar 20244,640.004,690.004,455.004,660.004,660.001,528,268
13 Mar 20244,555.004,725.004,360.004,625.004,625.003,613,160
12 Mar 20244,395.004,550.004,310.004,500.004,500.001,903,294
11 Mar 20244,350.004,770.004,145.004,470.004,470.0014,148,899
08 Mar 20243,830.004,015.003,790.004,015.004,015.001,079,698
07 Mar 20243,780.003,840.003,700.003,790.003,790.00488,685
06 Mar 20243,625.003,810.003,605.003,685.003,685.00543,843
05 Mar 20243,880.004,240.003,695.003,695.003,695.007,507,346
04 Mar 20243,865.004,100.003,775.003,800.003,800.001,504,258
01 Mar 2024------
29 Feb 20243,750.003,875.003,625.003,750.003,750.00610,408
28 Feb 20243,715.003,755.003,600.003,695.003,695.00274,186
27 Feb 20243,780.003,870.003,650.003,665.003,665.00639,082
26 Feb 20243,710.003,920.003,665.003,755.003,755.001,278,267
23 Feb 20243,670.003,790.003,570.003,645.003,645.00438,939
22 Feb 20243,590.003,705.003,550.003,640.003,640.00318,480
21 Feb 20243,635.003,665.003,555.003,590.003,590.00448,630
20 Feb 20243,620.003,965.003,540.003,715.003,715.002,403,488
16 Feb 20243,595.003,620.003,475.003,510.003,510.00314,252
15 Feb 20243,525.003,740.003,470.003,550.003,550.001,140,209
14 Feb 20243,590.003,945.003,360.003,500.003,500.003,582,956
13 Feb 20243,335.003,520.003,335.003,475.003,475.00447,648
12 Feb 2024------
09 Feb 2024------
08 Feb 20243,235.003,325.003,215.003,300.003,300.00132,324
07 Feb 20243,135.003,250.003,135.003,235.003,235.00128,052
06 Feb 20243,165.003,205.003,100.003,145.003,145.00177,476
05 Feb 20243,295.003,385.003,140.003,175.003,175.00362,634
02 Feb 20243,280.003,365.003,270.003,290.003,290.00210,204
01 Feb 20243,235.003,335.003,215.003,290.003,290.00321,192
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...