Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 592.00 | 592.00 | 585.00 | 588.00 | 2,940.00 | 18,464 |
| 2023-10-12 | 585.00 | 596.00 | 585.00 | 592.00 | 2,960.00 | 18,968 |
| 2023-10-11 | 580.00 | 591.00 | 577.00 | 586.00 | 2,930.00 | 20,807 |
| 2023-10-10 | 600.00 | 601.00 | 556.00 | 584.00 | 2,920.00 | 40,442 |
| 2023-10-06 | 590.00 | 603.00 | 583.00 | 596.00 | 2,980.00 | 32,006 |
| 2023-10-05 | 582.00 | 588.00 | 571.00 | 583.00 | 2,915.00 | 42,161 |
| 2023-10-04 | 583.00 | 588.00 | 570.00 | 582.00 | 2,910.00 | 52,600 |
| 2023-09-27 | 577.00 | 585.00 | 571.00 | 585.00 | 2,925.00 | 16,243 |
| 2023-09-26 | 570.00 | 588.00 | 568.00 | 571.00 | 2,855.00 | 53,043 |
| 2023-09-25 | 585.00 | 589.00 | 577.00 | 589.00 | 2,945.00 | 14,346 |
| 2023-09-22 | 572.00 | 583.00 | 570.00 | 579.00 | 2,895.00 | 10,989 |
| 2023-09-21 | 589.00 | 589.00 | 574.00 | 580.00 | 2,900.00 | 27,331 |
| 2023-09-20 | 597.00 | 597.00 | 584.00 | 591.00 | 2,955.00 | 22,032 |
| 2023-09-19 | 596.00 | 602.00 | 591.00 | 598.00 | 2,990.00 | 13,224 |
| 2023-09-18 | 600.00 | 600.00 | 595.00 | 597.00 | 2,985.00 | 11,552 |
| 2023-09-15 | 609.00 | 609.00 | 595.00 | 601.00 | 3,005.00 | 30,986 |
| 2023-09-14 | 593.00 | 597.00 | 592.00 | 593.00 | 2,965.00 | 13,058 |
| 2023-09-13 | 594.00 | 599.00 | 593.00 | 593.00 | 2,965.00 | 10,958 |
| 2023-09-12 | 598.00 | 606.00 | 596.00 | 602.00 | 3,010.00 | 15,311 |
| 2023-09-11 | 602.00 | 607.00 | 599.00 | 604.00 | 3,020.00 | 20,488 |
| 2023-09-08 | 606.00 | 616.00 | 601.00 | 607.00 | 3,035.00 | 12,252 |
| 2023-09-07 | 595.00 | 624.00 | 586.00 | 610.00 | 3,050.00 | 38,164 |
| 2023-09-06 | 596.00 | 598.00 | 592.00 | 595.00 | 2,975.00 | 8,287 |
| 2023-09-05 | 592.00 | 596.00 | 590.00 | 596.00 | 2,980.00 | 19,190 |
| 2023-09-04 | 591.00 | 593.00 | 584.00 | 592.00 | 2,960.00 | 18,639 |
| 2023-09-01 | 590.00 | 596.00 | 585.00 | 591.00 | 2,955.00 | 13,692 |
| 2023-08-31 | 590.00 | 592.00 | 583.00 | 590.00 | 2,950.00 | 9,128 |
| 2023-08-30 | 589.00 | 591.00 | 572.00 | 589.00 | 2,945.00 | 16,329 |
| 2023-08-29 | 591.00 | 591.00 | 583.00 | 589.00 | 2,945.00 | 13,276 |
| 2023-08-28 | 595.00 | 595.00 | 581.00 | 588.00 | 2,940.00 | 12,995 |
| 2023-08-25 | 595.00 | 595.00 | 583.00 | 586.00 | 2,930.00 | 8,440 |
| 2023-08-24 | 587.00 | 591.00 | 580.00 | 587.00 | 2,935.00 | 19,040 |
| 2023-08-23 | 597.00 | 597.00 | 580.00 | 584.00 | 2,920.00 | 18,691 |
| 2023-08-22 | 599.00 | 599.00 | 580.00 | 590.00 | 2,950.00 | 24,771 |
| 2023-08-21 | 600.00 | 600.00 | 582.00 | 587.00 | 2,935.00 | 32,750 |
| 2023-08-18 | 596.00 | 600.00 | 585.00 | 595.00 | 2,975.00 | 31,498 |
| 2023-08-17 | 604.00 | 604.00 | 586.00 | 600.00 | 3,000.00 | 31,865 |
| 2023-08-16 | 624.00 | 624.00 | 598.00 | 604.00 | 3,020.00 | 53,548 |
| 2023-08-14 | 629.00 | 632.00 | 616.00 | 624.00 | 3,120.00 | 26,960 |
| 2023-08-11 | 610.00 | 639.00 | 610.00 | 632.00 | 3,160.00 | 89,405 |
| 2023-08-10 | 598.00 | 609.00 | 586.00 | 607.00 | 3,035.00 | 56,553 |
| 2023-08-09 | 584.00 | 601.00 | 580.00 | 587.00 | 2,935.00 | 79,827 |
| 2023-08-08 | 606.00 | 616.00 | 575.00 | 584.00 | 2,920.00 | 92,680 |
| 2023-08-07 | 605.00 | 609.00 | 603.00 | 606.00 | 3,030.00 | 20,836 |
| 2023-08-04 | 607.00 | 613.00 | 604.00 | 609.00 | 3,045.00 | 19,459 |
| 2023-08-03 | 617.00 | 617.00 | 601.00 | 610.00 | 3,050.00 | 26,296 |
| 2023-08-02 | 619.00 | 629.00 | 610.00 | 616.00 | 3,080.00 | 24,798 |
| 2023-08-01 | 618.00 | 632.00 | 610.00 | 625.00 | 3,125.00 | 43,989 |
| 2023-07-31 | 610.00 | 619.00 | 605.00 | 610.00 | 3,050.00 | 27,592 |
| 2023-07-28 | 610.00 | 610.00 | 598.00 | 607.00 | 3,035.00 | 21,456 |
| 2023-07-27 | 599.00 | 614.00 | 591.00 | 601.00 | 3,005.00 | 57,558 |
| 2023-07-26 | 619.00 | 619.00 | 586.00 | 603.00 | 3,015.00 | 122,112 |
| 2023-07-25 | 611.00 | 620.00 | 606.00 | 617.00 | 3,085.00 | 54,821 |
| 2023-07-24 | 625.00 | 625.00 | 605.00 | 609.00 | 3,045.00 | 50,183 |
| 2023-07-21 | 632.00 | 639.00 | 620.00 | 625.00 | 3,125.00 | 24,213 |
| 2023-07-20 | 654.00 | 661.00 | 623.00 | 633.00 | 3,165.00 | 58,578 |
| 2023-07-19 | 610.00 | 660.00 | 600.00 | 654.00 | 3,270.00 | 179,089 |
| 2023-07-18 | 618.00 | 618.00 | 595.00 | 605.00 | 3,025.00 | 76,987 |
| 2023-07-17 | 629.00 | 629.00 | 612.00 | 614.00 | 3,070.00 | 51,981 |
| 2023-07-14 | 631.00 | 648.00 | 619.00 | 623.00 | 3,115.00 | 40,787 |
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.