Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 568.00 | 580.00 | 556.00 | 569.00 | 2,845.00 | 25,897 |
| 2024-04-05 | 567.00 | 570.00 | 555.00 | 564.00 | 2,820.00 | 27,426 |
| 2024-04-04 | 558.00 | 565.00 | 555.00 | 563.00 | 2,815.00 | 12,709 |
| 2024-04-03 | 557.00 | 560.00 | 548.00 | 555.00 | 2,775.00 | 26,745 |
| 2024-04-02 | 562.00 | 563.00 | 555.00 | 559.00 | 2,795.00 | 19,726 |
| 2024-04-01 | 554.00 | 563.00 | 554.00 | 562.00 | 2,810.00 | 21,571 |
| 2024-03-29 | 559.00 | 561.00 | 554.00 | 559.00 | 2,795.00 | 31,741 |
| 2024-03-28 | 569.00 | 569.00 | 558.00 | 559.00 | 2,795.00 | 24,065 |
| 2024-03-27 | 573.00 | 575.00 | 565.00 | 569.00 | 2,845.00 | 14,840 |
| 2024-03-26 | 557.00 | 577.00 | 554.00 | 570.00 | 2,850.00 | 26,514 |
| 2024-03-25 | 571.00 | 572.00 | 555.00 | 559.00 | 2,795.00 | 93,914 |
| 2024-03-22 | 590.00 | 590.00 | 567.00 | 571.00 | 2,855.00 | 97,442 |
| 2024-03-21 | 580.00 | 586.00 | 575.00 | 585.00 | 2,925.00 | 19,757 |
| 2024-03-20 | 584.00 | 584.00 | 570.00 | 575.00 | 2,875.00 | 26,089 |
| 2024-03-19 | 584.00 | 591.00 | 578.00 | 579.00 | 2,895.00 | 9,191 |
| 2024-03-18 | 590.00 | 590.00 | 583.00 | 587.00 | 2,935.00 | 6,495 |
| 2024-03-15 | 589.00 | 590.00 | 581.00 | 584.00 | 2,920.00 | 11,118 |
| 2024-03-14 | 593.00 | 595.00 | 586.00 | 589.00 | 2,945.00 | 7,823 |
| 2024-03-13 | 591.00 | 597.00 | 579.00 | 593.00 | 2,965.00 | 23,522 |
| 2024-03-12 | 582.00 | 590.00 | 577.00 | 589.00 | 2,945.00 | 17,319 |
| 2024-03-11 | 590.00 | 590.00 | 575.00 | 582.00 | 2,910.00 | 12,682 |
| 2024-03-08 | 580.00 | 590.00 | 579.00 | 583.00 | 2,915.00 | 34,343 |
| 2024-03-07 | 591.00 | 591.00 | 579.00 | 585.00 | 2,925.00 | 15,566 |
| 2024-03-06 | 604.00 | 604.00 | 576.00 | 591.00 | 2,955.00 | 45,994 |
| 2024-03-05 | 596.00 | 609.00 | 595.00 | 600.00 | 3,000.00 | 43,203 |
| 2024-03-04 | 599.00 | 610.00 | 592.00 | 597.00 | 2,985.00 | 79,618 |
| 2024-02-29 | 563.00 | 659.00 | 556.00 | 599.00 | 2,995.00 | 663,721 |
| 2024-02-28 | 562.00 | 565.00 | 548.00 | 565.00 | 2,825.00 | 31,011 |
| 2024-02-27 | 564.00 | 564.00 | 550.00 | 562.00 | 2,810.00 | 23,656 |
| 2024-02-26 | 557.00 | 565.00 | 557.00 | 562.00 | 2,810.00 | 12,193 |
| 2024-02-23 | 556.00 | 565.00 | 556.00 | 564.00 | 2,820.00 | 12,030 |
| 2024-02-22 | 559.00 | 562.00 | 548.00 | 560.00 | 2,800.00 | 18,983 |
| 2024-02-21 | 575.00 | 575.00 | 554.00 | 562.00 | 2,810.00 | 34,472 |
| 2024-02-20 | 573.00 | 573.00 | 562.00 | 566.00 | 2,830.00 | 7,519 |
| 2024-02-19 | 565.00 | 568.00 | 561.00 | 568.00 | 2,840.00 | 44,923 |
| 2024-02-16 | 566.00 | 566.00 | 556.00 | 562.00 | 2,810.00 | 14,843 |
| 2024-02-15 | 568.00 | 568.00 | 552.00 | 560.00 | 2,800.00 | 8,153 |
| 2024-02-14 | 553.00 | 563.00 | 553.00 | 559.00 | 2,795.00 | 10,699 |
| 2024-02-13 | 555.00 | 577.00 | 554.00 | 561.00 | 2,805.00 | 29,227 |
| 2024-02-08 | 557.00 | 560.00 | 555.00 | 559.00 | 2,795.00 | 7,502 |
| 2024-02-07 | 555.00 | 568.00 | 549.00 | 556.00 | 2,780.00 | 25,068 |
| 2024-02-06 | 549.00 | 553.00 | 543.00 | 550.00 | 2,750.00 | 50,346 |
| 2024-02-05 | 561.00 | 578.00 | 543.00 | 548.00 | 2,740.00 | 147,195 |
| 2024-02-02 | 563.00 | 577.00 | 563.00 | 570.00 | 2,850.00 | 19,240 |
| 2024-02-01 | 549.00 | 570.00 | 549.00 | 563.00 | 2,815.00 | 23,803 |
| 2024-01-31 | 538.00 | 561.00 | 538.00 | 549.00 | 2,745.00 | 64,428 |
| 2024-01-30 | 564.00 | 564.00 | 540.00 | 551.00 | 2,755.00 | 31,205 |
| 2024-01-29 | 547.00 | 559.00 | 518.00 | 546.00 | 2,730.00 | 39,118 |
| 2024-01-26 | 545.00 | 566.00 | 545.00 | 551.00 | 2,755.00 | 18,996 |
| 2024-01-25 | 562.00 | 564.00 | 545.00 | 551.00 | 2,755.00 | 29,257 |
| 2024-01-24 | 566.00 | 566.00 | 556.00 | 557.00 | 2,785.00 | 39,061 |
| 2024-01-23 | 567.00 | 574.00 | 564.00 | 564.00 | 2,820.00 | 14,597 |
| 2024-01-22 | 572.00 | 573.00 | 563.00 | 567.00 | 2,835.00 | 15,694 |
| 2024-01-19 | 572.00 | 573.00 | 564.00 | 572.00 | 2,860.00 | 14,075 |
| 2024-01-18 | 563.00 | 579.00 | 560.00 | 567.00 | 2,835.00 | 29,862 |
| 2024-01-17 | 580.00 | 580.00 | 563.00 | 563.00 | 2,815.00 | 39,019 |
| 2024-01-16 | 583.00 | 584.00 | 574.00 | 582.00 | 2,910.00 | 17,431 |
| 2024-01-15 | 588.00 | 595.00 | 582.00 | 588.00 | 2,940.00 | 33,777 |
| 2024-01-12 | 598.00 | 601.00 | 595.00 | 595.00 | 2,975.00 | 24,893 |
| 2024-01-11 | 586.00 | 597.00 | 586.00 | 596.00 | 2,980.00 | 20,712 |
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.