Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 746.00 | 760.00 | 746.00 | 756.00 | 3,780.00 | 57,722 |
| 2023-04-13 | 733.00 | 750.00 | 733.00 | 745.00 | 3,725.00 | 43,098 |
| 2023-04-12 | 719.00 | 745.00 | 719.00 | 732.00 | 3,660.00 | 78,060 |
| 2023-04-11 | 716.00 | 725.00 | 712.00 | 719.00 | 3,595.00 | 38,797 |
| 2023-04-10 | 718.00 | 725.00 | 700.00 | 719.00 | 3,595.00 | 48,692 |
| 2023-04-07 | 705.00 | 717.00 | 704.00 | 704.00 | 3,520.00 | 22,610 |
| 2023-04-06 | 710.00 | 711.00 | 693.00 | 705.00 | 3,525.00 | 35,015 |
| 2023-04-05 | 705.00 | 724.00 | 701.00 | 710.00 | 3,550.00 | 47,799 |
| 2023-04-04 | 692.00 | 710.00 | 677.00 | 705.00 | 3,525.00 | 88,152 |
| 2023-04-03 | 659.00 | 690.00 | 655.00 | 688.00 | 3,440.00 | 156,038 |
| 2023-03-31 | 654.00 | 654.00 | 645.00 | 652.00 | 3,260.00 | 14,029 |
| 2023-03-30 | 645.00 | 651.00 | 639.00 | 645.00 | 3,225.00 | 16,326 |
| 2023-03-29 | 636.00 | 645.00 | 634.00 | 643.00 | 3,215.00 | 20,182 |
| 2023-03-28 | 634.00 | 644.00 | 630.00 | 635.00 | 3,175.00 | 28,668 |
| 2023-03-27 | 638.00 | 643.00 | 624.00 | 633.00 | 3,165.00 | 17,714 |
| 2023-03-24 | 630.00 | 640.00 | 625.00 | 638.00 | 3,190.00 | 17,707 |
| 2023-03-23 | 648.00 | 648.00 | 624.00 | 630.00 | 3,150.00 | 16,255 |
| 2023-03-22 | 642.00 | 654.00 | 609.00 | 648.00 | 3,240.00 | 27,978 |
| 2023-03-21 | 645.00 | 646.00 | 637.00 | 645.00 | 3,225.00 | 19,457 |
| 2023-03-20 | 647.00 | 655.00 | 639.00 | 645.00 | 3,225.00 | 23,676 |
| 2023-03-17 | 658.00 | 658.00 | 644.00 | 653.00 | 3,265.00 | 50,414 |
| 2023-03-16 | 630.00 | 659.00 | 627.00 | 659.00 | 3,295.00 | 153,966 |
| 2023-03-15 | 614.00 | 629.00 | 613.00 | 621.00 | 3,105.00 | 28,621 |
| 2023-03-14 | 637.00 | 637.00 | 614.00 | 614.00 | 3,070.00 | 28,224 |
| 2023-03-13 | 638.00 | 638.00 | 620.00 | 633.00 | 3,165.00 | 28,870 |
| 2023-03-10 | 636.00 | 643.00 | 624.00 | 643.00 | 3,215.00 | 18,521 |
| 2023-03-09 | 638.00 | 646.00 | 629.00 | 642.00 | 3,210.00 | 26,790 |
| 2023-03-08 | 638.00 | 651.00 | 628.00 | 644.00 | 3,220.00 | 51,376 |
| 2023-03-07 | 637.00 | 638.00 | 627.00 | 638.00 | 3,190.00 | 22,368 |
| 2023-03-06 | 635.00 | 640.00 | 622.00 | 633.00 | 3,165.00 | 28,588 |
| 2023-03-03 | 634.00 | 637.00 | 622.00 | 628.00 | 3,140.00 | 53,681 |
| 2023-03-02 | 609.00 | 647.00 | 595.00 | 625.00 | 3,125.00 | 87,882 |
| 2023-02-28 | 595.00 | 600.00 | 590.00 | 595.00 | 2,975.00 | 6,170 |
| 2023-02-27 | 598.00 | 600.00 | 594.00 | 595.00 | 2,975.00 | 10,051 |
| 2023-02-24 | 605.00 | 610.00 | 597.00 | 602.00 | 3,010.00 | 6,325 |
| 2023-02-23 | 595.00 | 607.00 | 595.00 | 605.00 | 3,025.00 | 9,726 |
| 2023-02-22 | 606.00 | 606.00 | 595.00 | 601.00 | 3,005.00 | 14,732 |
| 2023-02-21 | 605.00 | 611.00 | 601.00 | 606.00 | 3,030.00 | 7,791 |
| 2023-02-20 | 599.00 | 609.00 | 592.00 | 605.00 | 3,025.00 | 11,726 |
| 2023-02-17 | 606.00 | 606.00 | 594.00 | 599.00 | 2,995.00 | 15,992 |
| 2023-02-16 | 602.00 | 613.00 | 600.00 | 607.00 | 3,035.00 | 24,731 |
| 2023-02-15 | 610.00 | 610.00 | 600.00 | 609.00 | 3,045.00 | 11,347 |
| 2023-02-14 | 607.00 | 611.00 | 601.00 | 610.00 | 3,050.00 | 20,227 |
| 2023-02-13 | 611.00 | 616.00 | 606.00 | 612.00 | 3,060.00 | 9,963 |
| 2023-02-10 | 617.00 | 620.00 | 607.00 | 615.00 | 3,075.00 | 8,285 |
| 2023-02-09 | 621.00 | 621.00 | 605.00 | 617.00 | 3,085.00 | 45,255 |
| 2023-02-08 | 612.00 | 618.00 | 606.00 | 615.00 | 3,075.00 | 12,905 |
| 2023-02-07 | 619.00 | 622.00 | 615.00 | 619.00 | 3,095.00 | 2,934 |
| 2023-02-06 | 619.00 | 619.00 | 608.00 | 619.00 | 3,095.00 | 7,665 |
| 2023-02-03 | 622.00 | 625.00 | 613.00 | 619.00 | 3,095.00 | 6,189 |
| 2023-02-02 | 619.00 | 625.00 | 613.00 | 624.00 | 3,120.00 | 21,187 |
| 2023-02-01 | 617.00 | 619.00 | 613.00 | 613.00 | 3,065.00 | 5,358 |
| 2023-01-31 | 610.00 | 614.00 | 573.00 | 614.00 | 3,070.00 | 14,969 |
| 2023-01-30 | 609.00 | 611.00 | 602.00 | 610.00 | 3,050.00 | 6,429 |
| 2023-01-27 | 609.00 | 611.00 | 604.00 | 609.00 | 3,045.00 | 7,710 |
| 2023-01-26 | 604.00 | 611.00 | 604.00 | 608.00 | 3,040.00 | 7,733 |
| 2023-01-25 | 608.00 | 610.00 | 602.00 | 608.00 | 3,040.00 | 7,436 |
| 2023-01-20 | 606.00 | 608.00 | 598.00 | 607.00 | 3,035.00 | 17,097 |
| 2023-01-19 | 607.00 | 607.00 | 598.00 | 606.00 | 3,030.00 | 4,628 |
| 2023-01-18 | 612.00 | 612.00 | 586.00 | 607.00 | 3,035.00 | 23,633 |
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.