Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 607.00 | 623.00 | 605.00 | 619.00 | 3,095.00 | 27,814 |
| 2024-07-05 | 609.00 | 612.00 | 603.00 | 609.00 | 3,045.00 | 22,659 |
| 2024-07-04 | 612.00 | 613.00 | 604.00 | 609.00 | 3,045.00 | 9,631 |
| 2024-07-03 | 614.00 | 617.00 | 605.00 | 609.00 | 3,045.00 | 18,743 |
| 2024-07-02 | 625.00 | 625.00 | 613.00 | 614.00 | 3,070.00 | 14,260 |
| 2024-07-01 | 618.00 | 625.00 | 614.00 | 623.00 | 3,115.00 | 17,942 |
| 2024-06-28 | 617.00 | 624.00 | 616.00 | 623.00 | 3,115.00 | 13,160 |
| 2024-06-27 | 619.00 | 621.00 | 612.00 | 619.00 | 3,095.00 | 18,788 |
| 2024-06-26 | 627.00 | 631.00 | 615.00 | 619.00 | 3,095.00 | 20,885 |
| 2024-06-25 | 620.00 | 629.00 | 615.00 | 627.00 | 3,135.00 | 8,579 |
| 2024-06-24 | 621.00 | 626.00 | 612.00 | 621.00 | 3,105.00 | 14,036 |
| 2024-06-21 | 627.00 | 628.00 | 614.00 | 621.00 | 3,105.00 | 12,420 |
| 2024-06-20 | 635.00 | 635.00 | 620.00 | 627.00 | 3,135.00 | 19,643 |
| 2024-06-19 | 637.00 | 640.00 | 626.00 | 631.00 | 3,155.00 | 21,165 |
| 2024-06-18 | 629.00 | 641.00 | 622.00 | 637.00 | 3,185.00 | 18,434 |
| 2024-06-17 | 621.00 | 637.00 | 617.00 | 630.00 | 3,150.00 | 30,173 |
| 2024-06-14 | 620.00 | 625.00 | 612.00 | 621.00 | 3,105.00 | 14,863 |
| 2024-06-13 | 630.00 | 641.00 | 618.00 | 623.00 | 3,115.00 | 25,315 |
| 2024-06-12 | 629.00 | 630.00 | 619.00 | 628.00 | 3,140.00 | 14,394 |
| 2024-06-11 | 643.00 | 643.00 | 617.00 | 627.00 | 3,135.00 | 30,681 |
| 2024-06-10 | 634.00 | 634.00 | 624.00 | 632.00 | 3,160.00 | 11,132 |
| 2024-06-07 | 630.00 | 639.00 | 626.00 | 634.00 | 3,170.00 | 18,687 |
| 2024-06-05 | 625.00 | 650.00 | 615.00 | 631.00 | 3,155.00 | 52,679 |
| 2024-06-04 | 633.00 | 635.00 | 620.00 | 625.00 | 3,125.00 | 34,396 |
| 2024-06-03 | 615.00 | 633.00 | 615.00 | 626.00 | 3,130.00 | 71,975 |
| 2024-05-31 | 597.00 | 612.00 | 594.00 | 611.00 | 3,055.00 | 20,191 |
| 2024-05-30 | 605.00 | 605.00 | 589.00 | 600.00 | 3,000.00 | 58,515 |
| 2024-05-29 | 620.00 | 620.00 | 605.00 | 605.00 | 3,025.00 | 27,756 |
| 2024-05-28 | 636.00 | 636.00 | 620.00 | 626.00 | 3,130.00 | 37,324 |
| 2024-05-27 | 640.00 | 640.00 | 627.00 | 634.00 | 3,170.00 | 30,468 |
| 2024-05-24 | 635.00 | 654.00 | 630.00 | 639.00 | 3,195.00 | 26,560 |
| 2024-05-23 | 644.00 | 659.00 | 629.00 | 649.00 | 3,245.00 | 33,861 |
| 2024-05-22 | 648.00 | 648.00 | 639.00 | 645.00 | 3,225.00 | 36,283 |
| 2024-05-21 | 641.00 | 660.00 | 635.00 | 650.00 | 3,250.00 | 68,307 |
| 2024-05-20 | 660.00 | 660.00 | 629.00 | 641.00 | 3,205.00 | 64,240 |
| 2024-05-17 | 645.00 | 666.00 | 642.00 | 660.00 | 3,300.00 | 53,066 |
| 2024-05-16 | 640.00 | 654.00 | 638.00 | 653.00 | 3,265.00 | 55,241 |
| 2024-05-14 | 629.00 | 639.00 | 622.00 | 638.00 | 3,190.00 | 37,847 |
| 2024-05-13 | 629.00 | 641.00 | 617.00 | 632.00 | 3,160.00 | 78,584 |
| 2024-05-10 | 620.00 | 641.00 | 614.00 | 633.00 | 3,165.00 | 43,470 |
| 2024-05-09 | 617.00 | 631.00 | 616.00 | 620.00 | 3,100.00 | 57,984 |
| 2024-05-08 | 600.00 | 617.00 | 600.00 | 616.00 | 3,080.00 | 41,238 |
| 2024-05-07 | 598.00 | 601.00 | 597.00 | 600.00 | 3,000.00 | 25,443 |
| 2024-05-03 | 595.00 | 599.00 | 592.00 | 597.00 | 2,985.00 | 42,466 |
| 2024-05-02 | 597.00 | 600.00 | 592.00 | 596.00 | 2,980.00 | 23,492 |
| 2024-04-30 | 596.00 | 606.00 | 590.00 | 593.00 | 2,965.00 | 38,470 |
| 2024-04-29 | 600.00 | 600.00 | 588.00 | 593.00 | 2,965.00 | 54,529 |
| 2024-04-26 | 582.00 | 596.00 | 576.00 | 596.00 | 2,980.00 | 25,053 |
| 2024-04-25 | 580.00 | 586.00 | 579.00 | 582.00 | 2,910.00 | 10,256 |
| 2024-04-24 | 586.00 | 586.00 | 580.00 | 585.00 | 2,925.00 | 10,454 |
| 2024-04-23 | 581.00 | 583.00 | 579.00 | 582.00 | 2,910.00 | 19,907 |
| 2024-04-22 | 574.00 | 584.00 | 574.00 | 581.00 | 2,905.00 | 17,432 |
| 2024-04-19 | 587.00 | 587.00 | 573.00 | 579.00 | 2,895.00 | 35,062 |
| 2024-04-18 | 586.00 | 590.00 | 582.00 | 589.00 | 2,945.00 | 33,065 |
| 2024-04-17 | 589.00 | 591.00 | 584.00 | 590.00 | 2,950.00 | 18,448 |
| 2024-04-16 | 587.00 | 593.00 | 577.00 | 582.00 | 2,910.00 | 23,278 |
| 2024-04-15 | 590.00 | 592.00 | 579.00 | 590.00 | 2,950.00 | 22,088 |
| 2024-04-12 | 582.00 | 594.00 | 575.00 | 592.00 | 2,960.00 | 36,112 |
| 2024-04-11 | 580.00 | 584.00 | 573.00 | 583.00 | 2,915.00 | 22,343 |
| 2024-04-09 | 572.00 | 580.00 | 562.00 | 580.00 | 2,900.00 | 22,530 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.