Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
71,128.61 +7.62 (+0.01%) CMC Crypto 200
1,477.88 -0.82 (-0.06%)
Dexter Studios Co.,Ltd. (206560.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 6,650.00 | 6,770.00 | 6,630.00 | 6,680.00 | 6,680.00 | 34,181 |
| 05 Jun 2024 | 6,660.00 | 6,800.00 | 6,650.00 | 6,650.00 | 6,650.00 | 48,515 |
| 04 Jun 2024 | 6,630.00 | 6,760.00 | 6,590.00 | 6,660.00 | 6,660.00 | 43,371 |
| 03 Jun 2024 | 6,550.00 | 6,950.00 | 6,550.00 | 6,690.00 | 6,690.00 | 70,196 |
| 31 May 2024 | 6,640.00 | 6,720.00 | 6,510.00 | 6,550.00 | 6,550.00 | 65,997 |
| 30 May 2024 | 6,840.00 | 6,840.00 | 6,630.00 | 6,700.00 | 6,700.00 | 62,694 |
| 29 May 2024 | 6,860.00 | 6,890.00 | 6,800.00 | 6,830.00 | 6,830.00 | 33,279 |
| 28 May 2024 | 6,830.00 | 6,980.00 | 6,830.00 | 6,890.00 | 6,890.00 | 41,187 |
| 27 May 2024 | 6,900.00 | 6,970.00 | 6,850.00 | 6,870.00 | 6,870.00 | 57,435 |
| 24 May 2024 | 6,960.00 | 7,010.00 | 6,900.00 | 6,940.00 | 6,940.00 | 25,899 |
| 23 May 2024 | 6,910.00 | 7,000.00 | 6,860.00 | 6,960.00 | 6,960.00 | 35,141 |
| 22 May 2024 | 6,950.00 | 7,030.00 | 6,930.00 | 6,960.00 | 6,960.00 | 43,515 |
| 21 May 2024 | 7,010.00 | 7,090.00 | 6,980.00 | 7,010.00 | 7,010.00 | 48,360 |
| 20 May 2024 | 7,260.00 | 7,330.00 | 7,040.00 | 7,070.00 | 7,070.00 | 80,642 |
| 17 May 2024 | 7,210.00 | 7,320.00 | 7,100.00 | 7,220.00 | 7,220.00 | 51,982 |
| 16 May 2024 | 7,300.00 | 7,350.00 | 7,160.00 | 7,230.00 | 7,230.00 | 92,129 |
| 14 May 2024 | 7,080.00 | 7,430.00 | 7,080.00 | 7,300.00 | 7,300.00 | 102,719 |
| 13 May 2024 | 7,130.00 | 7,180.00 | 7,050.00 | 7,080.00 | 7,080.00 | 52,052 |
| 10 May 2024 | 7,100.00 | 7,260.00 | 7,100.00 | 7,160.00 | 7,160.00 | 70,522 |
| 09 May 2024 | 7,130.00 | 7,160.00 | 7,080.00 | 7,100.00 | 7,100.00 | 22,944 |
| 08 May 2024 | 7,040.00 | 7,180.00 | 7,040.00 | 7,130.00 | 7,130.00 | 35,947 |
| 07 May 2024 | 7,160.00 | 7,200.00 | 7,090.00 | 7,110.00 | 7,110.00 | 29,937 |
| 03 May 2024 | 7,060.00 | 7,190.00 | 7,060.00 | 7,140.00 | 7,140.00 | 36,076 |
| 02 May 2024 | 7,100.00 | 7,120.00 | 6,980.00 | 7,080.00 | 7,080.00 | 44,282 |
| 30 Apr 2024 | 7,000.00 | 7,160.00 | 7,000.00 | 7,050.00 | 7,050.00 | 64,977 |
| 29 Apr 2024 | 6,930.00 | 7,090.00 | 6,930.00 | 7,040.00 | 7,040.00 | 43,320 |
| 26 Apr 2024 | 6,960.00 | 7,020.00 | 6,880.00 | 6,930.00 | 6,930.00 | 51,491 |
| 25 Apr 2024 | 7,090.00 | 7,110.00 | 6,950.00 | 6,950.00 | 6,950.00 | 41,210 |
| 24 Apr 2024 | 6,970.00 | 7,180.00 | 6,970.00 | 7,110.00 | 7,110.00 | 75,763 |
| 23 Apr 2024 | 7,150.00 | 7,190.00 | 6,990.00 | 6,990.00 | 6,990.00 | 50,989 |
| 22 Apr 2024 | 7,050.00 | 7,210.00 | 7,020.00 | 7,090.00 | 7,090.00 | 48,260 |
| 19 Apr 2024 | 7,070.00 | 7,110.00 | 6,830.00 | 7,000.00 | 7,000.00 | 76,884 |
| 18 Apr 2024 | 7,050.00 | 7,280.00 | 7,050.00 | 7,070.00 | 7,070.00 | 72,064 |
| 17 Apr 2024 | 7,050.00 | 7,230.00 | 7,050.00 | 7,080.00 | 7,080.00 | 48,600 |
| 16 Apr 2024 | 7,320.00 | 7,340.00 | 7,060.00 | 7,110.00 | 7,110.00 | 101,608 |
| 15 Apr 2024 | 7,550.00 | 7,600.00 | 7,350.00 | 7,400.00 | 7,400.00 | 74,500 |
| 12 Apr 2024 | 7,890.00 | 7,920.00 | 7,680.00 | 7,680.00 | 7,680.00 | 73,648 |
| 11 Apr 2024 | 7,590.00 | 8,030.00 | 7,520.00 | 7,920.00 | 7,920.00 | 237,958 |
| 09 Apr 2024 | 7,660.00 | 7,770.00 | 7,510.00 | 7,510.00 | 7,510.00 | 78,630 |
| 08 Apr 2024 | 7,850.00 | 7,910.00 | 7,610.00 | 7,660.00 | 7,660.00 | 94,573 |
| 05 Apr 2024 | 7,760.00 | 8,090.00 | 7,750.00 | 7,910.00 | 7,910.00 | 96,651 |
| 04 Apr 2024 | 8,050.00 | 8,050.00 | 7,740.00 | 7,770.00 | 7,770.00 | 59,903 |
| 03 Apr 2024 | 7,950.00 | 8,060.00 | 7,860.00 | 7,930.00 | 7,930.00 | 63,830 |
| 02 Apr 2024 | 8,200.00 | 8,200.00 | 7,900.00 | 7,950.00 | 7,950.00 | 69,268 |
| 01 Apr 2024 | 7,840.00 | 8,090.00 | 7,790.00 | 8,060.00 | 8,060.00 | 90,799 |
| 29 Mar 2024 | 7,680.00 | 7,850.00 | 7,680.00 | 7,780.00 | 7,780.00 | 51,452 |
| 28 Mar 2024 | 7,870.00 | 7,900.00 | 7,750.00 | 7,750.00 | 7,750.00 | 58,758 |
| 27 Mar 2024 | 7,830.00 | 8,030.00 | 7,810.00 | 7,860.00 | 7,860.00 | 61,431 |
| 26 Mar 2024 | 7,710.00 | 7,920.00 | 7,710.00 | 7,830.00 | 7,830.00 | 50,687 |
| 25 Mar 2024 | 7,770.00 | 7,860.00 | 7,680.00 | 7,780.00 | 7,780.00 | 53,487 |
| 22 Mar 2024 | 7,670.00 | 8,000.00 | 7,650.00 | 7,770.00 | 7,770.00 | 57,442 |
| 21 Mar 2024 | 7,840.00 | 7,840.00 | 7,700.00 | 7,700.00 | 7,700.00 | 59,222 |
| 20 Mar 2024 | 7,840.00 | 7,900.00 | 7,670.00 | 7,710.00 | 7,710.00 | 63,395 |
| 19 Mar 2024 | 7,960.00 | 8,080.00 | 7,840.00 | 7,840.00 | 7,840.00 | 45,656 |
| 18 Mar 2024 | 8,030.00 | 8,100.00 | 7,920.00 | 8,030.00 | 8,030.00 | 58,469 |
| 15 Mar 2024 | 8,190.00 | 8,230.00 | 8,030.00 | 8,030.00 | 8,030.00 | 42,522 |
| 14 Mar 2024 | 8,390.00 | 8,390.00 | 8,120.00 | 8,250.00 | 8,250.00 | 72,640 |
| 13 Mar 2024 | 7,970.00 | 8,330.00 | 7,880.00 | 8,240.00 | 8,240.00 | 147,465 |
| 12 Mar 2024 | 7,720.00 | 7,910.00 | 7,700.00 | 7,880.00 | 7,880.00 | 57,905 |
| 11 Mar 2024 | 7,550.00 | 7,880.00 | 7,500.00 | 7,790.00 | 7,790.00 | 86,534 |
| 08 Mar 2024 | 7,590.00 | 7,650.00 | 7,500.00 | 7,550.00 | 7,550.00 | 71,014 |
| 07 Mar 2024 | 7,680.00 | 7,750.00 | 7,480.00 | 7,590.00 | 7,590.00 | 108,574 |
| 06 Mar 2024 | 7,710.00 | 7,850.00 | 7,670.00 | 7,690.00 | 7,690.00 | 55,702 |
| 05 Mar 2024 | 7,860.00 | 8,050.00 | 7,710.00 | 7,710.00 | 7,710.00 | 139,606 |
| 04 Mar 2024 | 8,090.00 | 8,170.00 | 7,950.00 | 7,980.00 | 7,980.00 | 115,617 |
| 29 Feb 2024 | 8,130.00 | 8,270.00 | 8,020.00 | 8,070.00 | 8,070.00 | 65,272 |
| 28 Feb 2024 | 8,040.00 | 8,290.00 | 8,000.00 | 8,190.00 | 8,190.00 | 80,229 |
| 27 Feb 2024 | 8,260.00 | 8,260.00 | 8,020.00 | 8,040.00 | 8,040.00 | 88,837 |
| 26 Feb 2024 | 8,260.00 | 8,480.00 | 8,210.00 | 8,270.00 | 8,270.00 | 108,021 |
| 23 Feb 2024 | 8,300.00 | 8,530.00 | 8,180.00 | 8,180.00 | 8,180.00 | 164,092 |
| 22 Feb 2024 | 8,310.00 | 8,320.00 | 8,220.00 | 8,240.00 | 8,240.00 | 91,575 |
| 21 Feb 2024 | 8,550.00 | 8,550.00 | 8,310.00 | 8,310.00 | 8,310.00 | 87,795 |
| 20 Feb 2024 | 8,460.00 | 8,510.00 | 8,300.00 | 8,440.00 | 8,440.00 | 75,176 |
| 19 Feb 2024 | 8,300.00 | 8,670.00 | 8,300.00 | 8,460.00 | 8,460.00 | 131,782 |
| 16 Feb 2024 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 75,531 |
| 15 Feb 2024 | 8,300.00 | 8,510.00 | 8,270.00 | 8,420.00 | 8,420.00 | 84,120 |
| 14 Feb 2024 | 8,180.00 | 8,330.00 | 8,180.00 | 8,300.00 | 8,300.00 | 65,195 |
| 13 Feb 2024 | 8,170.00 | 8,330.00 | 8,090.00 | 8,330.00 | 8,330.00 | 87,337 |
| 08 Feb 2024 | 7,980.00 | 8,140.00 | 7,920.00 | 8,110.00 | 8,110.00 | 58,414 |
| 07 Feb 2024 | 8,010.00 | 8,180.00 | 7,930.00 | 7,990.00 | 7,990.00 | 71,454 |
| 06 Feb 2024 | 8,170.00 | 8,240.00 | 7,940.00 | 8,050.00 | 8,050.00 | 106,846 |
| 05 Feb 2024 | 8,400.00 | 8,490.00 | 8,090.00 | 8,160.00 | 8,160.00 | 113,625 |
| 02 Feb 2024 | 8,270.00 | 8,490.00 | 8,230.00 | 8,330.00 | 8,330.00 | 150,483 |
| 01 Feb 2024 | 8,460.00 | 8,600.00 | 7,900.00 | 8,130.00 | 8,130.00 | 303,592 |
| 31 Jan 2024 | 8,770.00 | 8,800.00 | 8,570.00 | 8,640.00 | 8,640.00 | 91,063 |
| 30 Jan 2024 | 9,180.00 | 9,200.00 | 8,730.00 | 8,870.00 | 8,870.00 | 152,036 |
| 29 Jan 2024 | 9,680.00 | 9,680.00 | 9,010.00 | 9,180.00 | 9,180.00 | 226,164 |
| 26 Jan 2024 | 9,100.00 | 9,460.00 | 8,960.00 | 9,400.00 | 9,400.00 | 292,848 |
| 25 Jan 2024 | 9,460.00 | 9,460.00 | 9,050.00 | 9,100.00 | 9,100.00 | 207,312 |
| 24 Jan 2024 | 9,610.00 | 9,650.00 | 9,230.00 | 9,430.00 | 9,430.00 | 121,555 |
| 23 Jan 2024 | 9,750.00 | 9,750.00 | 9,350.00 | 9,480.00 | 9,480.00 | 202,702 |
| 22 Jan 2024 | 9,620.00 | 9,680.00 | 9,400.00 | 9,590.00 | 9,590.00 | 219,441 |
| 19 Jan 2024 | 9,200.00 | 9,570.00 | 9,130.00 | 9,440.00 | 9,440.00 | 225,388 |
| 18 Jan 2024 | 9,090.00 | 9,150.00 | 8,760.00 | 9,150.00 | 9,150.00 | 262,780 |
| 17 Jan 2024 | 9,370.00 | 9,500.00 | 8,980.00 | 9,090.00 | 9,090.00 | 224,195 |
| 16 Jan 2024 | 9,150.00 | 9,630.00 | 9,150.00 | 9,450.00 | 9,450.00 | 290,437 |
| 15 Jan 2024 | 9,120.00 | 9,350.00 | 9,080.00 | 9,200.00 | 9,200.00 | 194,333 |
| 12 Jan 2024 | 9,880.00 | 9,950.00 | 9,200.00 | 9,320.00 | 9,320.00 | 479,987 |
| 11 Jan 2024 | 10,080.00 | 10,350.00 | 9,750.00 | 9,750.00 | 9,750.00 | 650,726 |
| 10 Jan 2024 | 10,320.00 | 10,400.00 | 9,790.00 | 9,920.00 | 9,920.00 | 760,766 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.