Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 612.00 | 612.00 | 586.00 | 607.00 | 3,035.00 | 23,633 |
| 2023-01-17 | 610.00 | 613.00 | 601.00 | 612.00 | 3,060.00 | 11,579 |
| 2023-01-16 | 595.00 | 611.00 | 595.00 | 607.00 | 3,035.00 | 6,938 |
| 2023-01-13 | 600.00 | 606.00 | 585.00 | 605.00 | 3,025.00 | 7,520 |
| 2023-01-12 | 603.00 | 604.00 | 590.00 | 600.00 | 3,000.00 | 10,424 |
| 2023-01-11 | 600.00 | 602.00 | 591.00 | 600.00 | 3,000.00 | 11,290 |
| 2023-01-10 | 600.00 | 601.00 | 590.00 | 597.00 | 2,985.00 | 5,791 |
| 2023-01-09 | 581.00 | 600.00 | 581.00 | 595.00 | 2,975.00 | 5,222 |
| 2023-01-06 | 580.00 | 594.00 | 574.00 | 586.00 | 2,930.00 | 8,257 |
| 2023-01-05 | 577.00 | 579.00 | 570.00 | 578.00 | 2,890.00 | 7,575 |
| 2023-01-04 | 553.00 | 570.00 | 553.00 | 570.00 | 2,850.00 | 14,814 |
| 2023-01-03 | 591.00 | 592.00 | 554.00 | 562.00 | 2,810.00 | 42,685 |
| 2023-01-02 | 609.00 | 610.00 | 583.00 | 588.00 | 2,940.00 | 24,689 |
| 2022-12-29 | 612.00 | 618.00 | 600.00 | 610.00 | 3,050.00 | 10,089 |
| 2022-12-28 | 618.00 | 624.00 | 600.00 | 618.00 | 3,090.00 | 4,173 |
| 2022-12-27 | 620.00 | 628.00 | 616.00 | 618.00 | 3,090.00 | 7,854 |
| 2022-12-26 | 627.00 | 627.00 | 615.00 | 620.00 | 3,100.00 | 4,408 |
| 2022-12-23 | 629.00 | 631.00 | 617.00 | 627.00 | 3,135.00 | 3,458 |
| 2022-12-22 | 626.00 | 630.00 | 620.00 | 629.00 | 3,145.00 | 6,172 |
| 2022-12-21 | 633.00 | 636.00 | 611.00 | 626.00 | 3,130.00 | 13,827 |
| 2022-12-20 | 628.00 | 628.00 | 604.00 | 622.00 | 3,110.00 | 11,166 |
| 2022-12-19 | 618.00 | 629.00 | 618.00 | 628.00 | 3,140.00 | 3,066 |
| 2022-12-16 | 630.00 | 634.00 | 618.00 | 629.00 | 3,145.00 | 11,570 |
| 2022-12-15 | 634.00 | 643.00 | 627.00 | 627.00 | 3,135.00 | 3,037 |
| 2022-12-14 | 633.00 | 637.00 | 616.00 | 633.00 | 3,165.00 | 11,344 |
| 2022-12-13 | 650.00 | 650.00 | 600.00 | 633.00 | 3,165.00 | 17,594 |
| 2022-12-12 | 646.00 | 650.00 | 635.00 | 643.00 | 3,215.00 | 7,459 |
| 2022-12-09 | 630.00 | 645.00 | 630.00 | 639.00 | 3,195.00 | 13,178 |
| 2022-12-08 | 647.00 | 647.00 | 619.00 | 645.00 | 3,225.00 | 17,228 |
| 2022-12-07 | 634.00 | 651.00 | 633.00 | 647.00 | 3,235.00 | 11,227 |
| 2022-12-06 | 619.00 | 693.00 | 619.00 | 643.00 | 3,215.00 | 205,536 |
| 2022-12-05 | 637.00 | 643.00 | 629.00 | 639.00 | 3,195.00 | 6,046 |
| 2022-12-02 | 641.00 | 648.00 | 637.00 | 637.00 | 3,185.00 | 8,254 |
| 2022-12-01 | 637.00 | 654.00 | 637.00 | 640.00 | 3,200.00 | 15,257 |
| 2022-11-30 | 632.00 | 648.00 | 625.00 | 640.00 | 3,200.00 | 11,063 |
| 2022-11-29 | 637.00 | 640.00 | 628.00 | 638.00 | 3,190.00 | 18,671 |
| 2022-11-28 | 631.00 | 653.00 | 628.00 | 637.00 | 3,185.00 | 13,773 |
| 2022-11-25 | 630.00 | 641.00 | 629.00 | 637.00 | 3,185.00 | 6,017 |
| 2022-11-24 | 636.00 | 637.00 | 632.00 | 634.00 | 3,170.00 | 2,696 |
| 2022-11-23 | 618.00 | 634.00 | 610.00 | 632.00 | 3,160.00 | 18,547 |
| 2022-11-22 | 628.00 | 631.00 | 592.00 | 625.00 | 3,125.00 | 15,880 |
| 2022-11-21 | 643.00 | 643.00 | 623.00 | 628.00 | 3,140.00 | 15,509 |
| 2022-11-18 | 653.00 | 661.00 | 626.00 | 643.00 | 3,215.00 | 25,051 |
| 2022-11-17 | 656.00 | 661.00 | 639.00 | 652.00 | 3,260.00 | 13,951 |
| 2022-11-16 | 648.00 | 660.00 | 642.00 | 654.00 | 3,270.00 | 14,185 |
| 2022-11-15 | 653.00 | 653.00 | 643.00 | 648.00 | 3,240.00 | 10,308 |
| 2022-11-14 | 647.00 | 655.00 | 639.00 | 650.00 | 3,250.00 | 9,949 |
| 2022-11-11 | 641.00 | 655.00 | 631.00 | 647.00 | 3,235.00 | 33,597 |
| 2022-11-10 | 648.00 | 650.00 | 632.00 | 638.00 | 3,190.00 | 20,462 |
| 2022-11-09 | 637.00 | 720.00 | 622.00 | 648.00 | 3,240.00 | 243,563 |
| 2022-11-08 | 635.00 | 635.00 | 626.00 | 632.00 | 3,160.00 | 12,714 |
| 2022-11-07 | 627.00 | 636.00 | 620.00 | 634.00 | 3,170.00 | 21,950 |
| 2022-11-04 | 597.00 | 627.00 | 597.00 | 627.00 | 3,135.00 | 22,818 |
| 2022-11-03 | 603.00 | 609.00 | 590.00 | 609.00 | 3,045.00 | 18,709 |
| 2022-11-02 | 619.00 | 621.00 | 601.00 | 609.00 | 3,045.00 | 34,725 |
| 2022-11-01 | 636.00 | 645.00 | 613.00 | 619.00 | 3,095.00 | 31,653 |
| 2022-10-31 | 590.00 | 706.00 | 589.00 | 619.00 | 3,095.00 | 848,573 |
| 2022-10-28 | 575.00 | 595.00 | 570.00 | 587.00 | 2,935.00 | 13,094 |
| 2022-10-27 | 552.00 | 586.00 | 552.00 | 575.00 | 2,875.00 | 16,499 |
| 2022-10-26 | 542.00 | 570.00 | 540.00 | 557.00 | 2,785.00 | 28,429 |
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.