Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 624.00 | 639.00 | 624.00 | 631.00 | 3,155.00 | 32,093 |
| 2023-07-12 | 628.00 | 628.00 | 620.00 | 623.00 | 3,115.00 | 22,016 |
| 2023-07-11 | 650.00 | 650.00 | 619.00 | 625.00 | 3,125.00 | 48,080 |
| 2023-07-10 | 633.00 | 646.00 | 620.00 | 629.00 | 3,145.00 | 13,997 |
| 2023-07-07 | 639.00 | 639.00 | 618.00 | 630.00 | 3,150.00 | 57,552 |
| 2023-07-06 | 649.00 | 650.00 | 633.00 | 640.00 | 3,200.00 | 31,774 |
| 2023-07-05 | 667.00 | 667.00 | 645.00 | 650.00 | 3,250.00 | 51,373 |
| 2023-07-04 | 657.00 | 660.00 | 650.00 | 655.00 | 3,275.00 | 22,954 |
| 2023-07-03 | 648.00 | 663.00 | 646.00 | 657.00 | 3,285.00 | 41,331 |
| 2023-06-30 | 634.00 | 649.00 | 624.00 | 646.00 | 3,230.00 | 48,914 |
| 2023-06-29 | 659.00 | 659.00 | 634.00 | 634.00 | 3,170.00 | 86,394 |
| 2023-06-28 | 660.00 | 665.00 | 655.00 | 659.00 | 3,295.00 | 68,590 |
| 2023-06-27 | 667.00 | 672.00 | 652.00 | 660.00 | 3,300.00 | 99,068 |
| 2023-06-26 | 662.00 | 677.00 | 658.00 | 667.00 | 3,335.00 | 70,136 |
| 2023-06-23 | 690.00 | 690.00 | 657.00 | 669.00 | 3,345.00 | 84,528 |
| 2023-06-22 | 674.00 | 690.00 | 667.00 | 679.00 | 3,395.00 | 72,337 |
| 2023-06-21 | 688.00 | 688.00 | 671.00 | 675.00 | 3,375.00 | 94,617 |
| 2023-06-20 | 684.00 | 685.00 | 673.00 | 682.00 | 3,410.00 | 87,285 |
| 2023-06-19 | 675.00 | 679.00 | 661.00 | 679.00 | 3,395.00 | 69,306 |
| 2023-06-16 | 670.00 | 686.00 | 640.00 | 675.00 | 3,375.00 | 187,696 |
| 2023-06-15 | 691.00 | 706.00 | 659.00 | 668.00 | 3,340.00 | 176,405 |
| 2023-06-14 | 730.00 | 730.00 | 691.00 | 691.00 | 3,455.00 | 70,854 |
| 2023-06-13 | 705.00 | 730.00 | 705.00 | 714.00 | 3,570.00 | 49,394 |
| 2023-06-12 | 720.00 | 720.00 | 706.00 | 706.00 | 3,530.00 | 53,743 |
| 2023-06-09 | 724.00 | 724.00 | 707.00 | 722.00 | 3,610.00 | 41,363 |
| 2023-06-08 | 718.00 | 722.00 | 710.00 | 717.00 | 3,585.00 | 38,158 |
| 2023-06-07 | 719.00 | 724.00 | 715.00 | 719.00 | 3,595.00 | 38,528 |
| 2023-06-05 | 713.00 | 721.00 | 709.00 | 719.00 | 3,595.00 | 28,038 |
| 2023-06-02 | 714.00 | 722.00 | 708.00 | 713.00 | 3,565.00 | 43,089 |
| 2023-06-01 | 704.00 | 728.00 | 701.00 | 713.00 | 3,565.00 | 65,594 |
| 2023-05-31 | 714.00 | 719.00 | 698.00 | 704.00 | 3,520.00 | 51,040 |
| 2023-05-30 | 699.00 | 720.00 | 690.00 | 714.00 | 3,570.00 | 57,373 |
| 2023-05-26 | 715.00 | 715.00 | 695.00 | 699.00 | 3,495.00 | 109,102 |
| 2023-05-25 | 716.00 | 717.00 | 704.00 | 715.00 | 3,575.00 | 60,163 |
| 2023-05-24 | 710.00 | 717.00 | 702.00 | 716.00 | 3,580.00 | 124,293 |
| 2023-05-23 | 718.00 | 718.00 | 700.00 | 713.00 | 3,565.00 | 119,462 |
| 2023-05-22 | 718.00 | 722.00 | 702.00 | 710.00 | 3,550.00 | 117,813 |
| 2023-05-19 | 715.00 | 742.00 | 715.00 | 717.00 | 3,585.00 | 199,439 |
| 2023-05-18 | 718.00 | 724.00 | 703.00 | 713.00 | 3,565.00 | 127,993 |
| 2023-05-17 | 700.00 | 730.00 | 700.00 | 717.00 | 3,585.00 | 225,790 |
| 2023-05-16 | 750.00 | 764.00 | 700.00 | 709.00 | 3,545.00 | 418,144 |
| 2023-05-15 | 850.00 | 850.00 | 775.00 | 779.00 | 3,895.00 | 694,127 |
| 2023-05-12 | 941.00 | 981.00 | 915.00 | 954.00 | 4,770.00 | 210,804 |
| 2023-05-11 | 920.00 | 955.00 | 887.00 | 936.00 | 4,680.00 | 265,934 |
| 2023-05-10 | 867.00 | 890.00 | 852.00 | 884.00 | 4,420.00 | 69,087 |
| 2023-05-09 | 870.00 | 877.00 | 860.00 | 867.00 | 4,335.00 | 27,187 |
| 2023-05-08 | 880.00 | 886.00 | 866.00 | 879.00 | 4,395.00 | 52,041 |
| 2023-05-04 | 867.00 | 902.00 | 864.00 | 875.00 | 4,375.00 | 91,960 |
| 2023-05-03 | 865.00 | 885.00 | 865.00 | 875.00 | 4,375.00 | 52,313 |
| 2023-05-02 | 841.00 | 868.00 | 832.00 | 862.00 | 4,310.00 | 75,536 |
| 2023-04-28 | 853.00 | 861.00 | 823.00 | 842.00 | 4,210.00 | 79,003 |
| 2023-04-27 | 855.00 | 873.00 | 824.00 | 853.00 | 4,265.00 | 107,144 |
| 2023-04-26 | 873.00 | 897.00 | 855.00 | 855.00 | 4,275.00 | 80,837 |
| 2023-04-25 | 909.00 | 909.00 | 850.00 | 897.00 | 4,485.00 | 216,294 |
| 2023-04-24 | 852.00 | 901.00 | 814.00 | 894.00 | 4,470.00 | 301,277 |
| 2023-04-21 | 830.00 | 886.00 | 818.00 | 861.00 | 4,305.00 | 452,501 |
| 2023-04-20 | 809.00 | 1,014.00 | 807.00 | 894.00 | 4,470.00 | 4,046,614 |
| 2023-04-19 | 781.00 | 798.00 | 778.00 | 798.00 | 3,990.00 | 96,418 |
| 2023-04-18 | 783.00 | 795.00 | 753.00 | 781.00 | 3,905.00 | 75,371 |
| 2023-04-17 | 760.00 | 789.00 | 756.00 | 788.00 | 3,940.00 | 95,531 |
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.