Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 596.00 | 596.00 | 585.00 | 590.00 | 2,950.00 | 10,296 |
| 2024-01-09 | 595.00 | 595.00 | 585.00 | 593.00 | 2,965.00 | 13,425 |
| 2024-01-08 | 593.00 | 599.00 | 586.00 | 586.00 | 2,930.00 | 26,736 |
| 2024-01-05 | 595.00 | 598.00 | 583.00 | 593.00 | 2,965.00 | 14,291 |
| 2024-01-04 | 597.00 | 599.00 | 588.00 | 593.00 | 2,965.00 | 24,649 |
| 2024-01-03 | 598.00 | 600.00 | 590.00 | 597.00 | 2,985.00 | 17,702 |
| 2024-01-02 | 601.00 | 601.00 | 591.00 | 598.00 | 2,990.00 | 22,102 |
| 2023-12-28 | 588.00 | 599.00 | 587.00 | 595.00 | 2,975.00 | 26,078 |
| 2023-12-27 | 590.00 | 594.00 | 585.00 | 587.00 | 2,935.00 | 16,374 |
| 2023-12-26 | 589.00 | 605.00 | 589.00 | 591.00 | 2,955.00 | 13,098 |
| 2023-12-22 | 592.00 | 593.00 | 583.00 | 591.00 | 2,955.00 | 25,062 |
| 2023-12-21 | 591.00 | 599.00 | 589.00 | 589.00 | 2,945.00 | 27,686 |
| 2023-12-20 | 594.00 | 599.00 | 591.00 | 596.00 | 2,980.00 | 20,511 |
| 2023-12-19 | 599.00 | 599.00 | 587.00 | 592.00 | 2,960.00 | 40,686 |
| 2023-12-18 | 595.00 | 602.00 | 586.00 | 599.00 | 2,995.00 | 12,413 |
| 2023-12-15 | 605.00 | 605.00 | 590.00 | 591.00 | 2,955.00 | 28,254 |
| 2023-12-14 | 597.00 | 610.00 | 595.00 | 600.00 | 3,000.00 | 36,555 |
| 2023-12-13 | 601.00 | 605.00 | 592.00 | 596.00 | 2,980.00 | 28,992 |
| 2023-12-12 | 614.00 | 614.00 | 596.00 | 601.00 | 3,005.00 | 28,369 |
| 2023-12-11 | 608.00 | 615.00 | 600.00 | 613.00 | 3,065.00 | 28,020 |
| 2023-12-08 | 598.00 | 604.00 | 586.00 | 600.00 | 3,000.00 | 32,590 |
| 2023-12-07 | 604.00 | 615.00 | 598.00 | 598.00 | 2,990.00 | 41,820 |
| 2023-12-06 | 580.00 | 645.00 | 580.00 | 615.00 | 3,075.00 | 519,301 |
| 2023-12-05 | 588.00 | 588.00 | 569.00 | 580.00 | 2,900.00 | 12,579 |
| 2023-12-04 | 574.00 | 583.00 | 570.00 | 583.00 | 2,915.00 | 25,531 |
| 2023-12-01 | 571.00 | 574.00 | 568.00 | 574.00 | 2,870.00 | 13,828 |
| 2023-11-30 | 576.00 | 584.00 | 566.00 | 571.00 | 2,855.00 | 38,906 |
| 2023-11-29 | 574.00 | 579.00 | 569.00 | 574.00 | 2,870.00 | 12,431 |
| 2023-11-28 | 579.00 | 579.00 | 570.00 | 574.00 | 2,870.00 | 7,897 |
| 2023-11-27 | 580.00 | 582.00 | 570.00 | 575.00 | 2,875.00 | 31,095 |
| 2023-11-24 | 588.00 | 588.00 | 570.00 | 580.00 | 2,900.00 | 17,039 |
| 2023-11-23 | 580.00 | 585.00 | 572.00 | 578.00 | 2,890.00 | 15,950 |
| 2023-11-22 | 577.00 | 580.00 | 571.00 | 576.00 | 2,880.00 | 6,455 |
| 2023-11-21 | 580.00 | 580.00 | 574.00 | 577.00 | 2,885.00 | 6,195 |
| 2023-11-20 | 576.00 | 579.00 | 565.00 | 579.00 | 2,895.00 | 48,532 |
| 2023-11-17 | 587.00 | 587.00 | 560.00 | 576.00 | 2,880.00 | 51,341 |
| 2023-11-16 | 589.00 | 595.00 | 585.00 | 591.00 | 2,955.00 | 14,598 |
| 2023-11-15 | 596.00 | 596.00 | 582.00 | 589.00 | 2,945.00 | 17,675 |
| 2023-11-14 | 570.00 | 590.00 | 570.00 | 588.00 | 2,940.00 | 17,586 |
| 2023-11-13 | 564.00 | 569.00 | 561.00 | 568.00 | 2,840.00 | 10,091 |
| 2023-11-10 | 564.00 | 565.00 | 557.00 | 564.00 | 2,820.00 | 11,172 |
| 2023-11-09 | 559.00 | 565.00 | 555.00 | 564.00 | 2,820.00 | 7,580 |
| 2023-11-08 | 568.00 | 568.00 | 558.00 | 559.00 | 2,795.00 | 17,065 |
| 2023-11-07 | 574.00 | 574.00 | 559.00 | 561.00 | 2,805.00 | 8,008 |
| 2023-11-06 | 565.00 | 572.00 | 559.00 | 566.00 | 2,830.00 | 29,407 |
| 2023-11-03 | 560.00 | 560.00 | 551.00 | 560.00 | 2,800.00 | 6,226 |
| 2023-11-02 | 555.00 | 557.00 | 550.00 | 553.00 | 2,765.00 | 26,881 |
| 2023-11-01 | 548.00 | 553.00 | 545.00 | 550.00 | 2,750.00 | 9,503 |
| 2023-10-31 | 554.00 | 558.00 | 540.00 | 547.00 | 2,735.00 | 21,223 |
| 2023-10-30 | 559.00 | 559.00 | 549.00 | 552.00 | 2,760.00 | 19,059 |
| 2023-10-27 | 560.00 | 568.00 | 553.00 | 553.00 | 2,765.00 | 16,748 |
| 2023-10-26 | 562.00 | 568.00 | 552.00 | 560.00 | 2,800.00 | 14,382 |
| 2023-10-25 | 579.00 | 579.00 | 562.00 | 570.00 | 2,850.00 | 8,628 |
| 2023-10-24 | 580.00 | 580.00 | 554.00 | 569.00 | 2,845.00 | 14,428 |
| 2023-10-23 | 565.00 | 569.00 | 556.00 | 567.00 | 2,835.00 | 19,412 |
| 2023-10-20 | 574.00 | 574.00 | 558.00 | 565.00 | 2,825.00 | 18,947 |
| 2023-10-19 | 585.00 | 585.00 | 568.00 | 574.00 | 2,870.00 | 21,390 |
| 2023-10-18 | 592.00 | 592.00 | 580.00 | 587.00 | 2,935.00 | 8,046 |
| 2023-10-17 | 583.00 | 593.00 | 583.00 | 584.00 | 2,920.00 | 9,117 |
| 2023-10-16 | 588.00 | 589.00 | 580.00 | 583.00 | 2,915.00 | 13,867 |
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.