Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 560.00 | 560.00 | 538.00 | 544.00 | 2,720.00 | 7,629 |
| 2022-10-21 | 536.00 | 542.00 | 510.00 | 541.00 | 2,705.00 | 43,015 |
| 2022-10-20 | 549.00 | 549.00 | 536.00 | 541.00 | 2,705.00 | 6,534 |
| 2022-10-19 | 554.00 | 560.00 | 549.00 | 549.00 | 2,745.00 | 11,326 |
| 2022-10-18 | 555.00 | 569.00 | 541.00 | 558.00 | 2,790.00 | 16,590 |
| 2022-10-17 | 545.00 | 558.00 | 540.00 | 557.00 | 2,785.00 | 16,389 |
| 2022-10-14 | 534.00 | 560.00 | 534.00 | 545.00 | 2,725.00 | 10,099 |
| 2022-10-13 | 538.00 | 540.00 | 526.00 | 534.00 | 2,670.00 | 17,784 |
| 2022-10-12 | 532.00 | 548.00 | 532.00 | 538.00 | 2,690.00 | 13,268 |
| 2022-10-11 | 526.00 | 550.00 | 521.00 | 550.00 | 2,750.00 | 14,855 |
| 2022-10-07 | 553.00 | 556.00 | 543.00 | 551.00 | 2,755.00 | 10,309 |
| 2022-10-06 | 547.00 | 553.00 | 542.00 | 553.00 | 2,765.00 | 21,693 |
| 2022-10-05 | 550.00 | 555.00 | 538.00 | 547.00 | 2,735.00 | 19,263 |
| 2022-10-04 | 530.00 | 547.00 | 530.00 | 547.00 | 2,735.00 | 20,237 |
| 2022-09-30 | 527.00 | 546.00 | 513.00 | 532.00 | 2,660.00 | 26,953 |
| 2022-09-29 | 518.00 | 544.00 | 513.00 | 526.00 | 2,630.00 | 67,934 |
| 2022-09-28 | 540.00 | 674.00 | 503.00 | 518.00 | 2,590.00 | 594,904 |
| 2022-09-27 | 535.00 | 559.00 | 535.00 | 540.00 | 2,700.00 | 15,167 |
| 2022-09-26 | 558.00 | 561.00 | 534.00 | 545.00 | 2,725.00 | 35,613 |
| 2022-09-23 | 580.00 | 587.00 | 566.00 | 569.00 | 2,845.00 | 29,943 |
| 2022-09-22 | 589.00 | 589.00 | 575.00 | 588.00 | 2,940.00 | 16,567 |
| 2022-09-21 | 596.00 | 599.00 | 582.00 | 588.00 | 2,940.00 | 15,001 |
| 2022-09-20 | 580.00 | 593.00 | 580.00 | 590.00 | 2,950.00 | 20,958 |
| 2022-09-19 | 594.00 | 598.00 | 578.00 | 591.00 | 2,955.00 | 21,637 |
| 2022-09-16 | 580.00 | 594.00 | 580.00 | 592.00 | 2,960.00 | 18,097 |
| 2022-09-15 | 602.00 | 610.00 | 593.00 | 596.00 | 2,980.00 | 13,051 |
| 2022-09-14 | 603.00 | 605.00 | 591.00 | 601.00 | 3,005.00 | 8,029 |
| 2022-09-13 | 608.00 | 615.00 | 601.00 | 613.00 | 3,065.00 | 15,951 |
| 2022-09-08 | 599.00 | 604.00 | 597.00 | 601.00 | 3,005.00 | 14,706 |
| 2022-09-07 | 611.00 | 611.00 | 590.00 | 598.00 | 2,990.00 | 8,085 |
| 2022-09-06 | 599.00 | 607.00 | 591.00 | 604.00 | 3,020.00 | 14,243 |
| 2022-09-05 | 610.00 | 613.00 | 602.00 | 603.00 | 3,015.00 | 9,840 |
| 2022-09-02 | 621.00 | 625.00 | 559.00 | 606.00 | 3,030.00 | 74,174 |
| 2022-09-01 | 630.00 | 635.00 | 612.00 | 624.00 | 3,120.00 | 13,064 |
| 2022-08-31 | 630.00 | 630.00 | 615.00 | 628.00 | 3,140.00 | 12,057 |
| 2022-08-30 | 615.00 | 627.00 | 615.00 | 624.00 | 3,120.00 | 4,792 |
| 2022-08-29 | 627.00 | 627.00 | 610.00 | 623.00 | 3,115.00 | 18,426 |
| 2022-08-26 | 627.00 | 639.00 | 627.00 | 627.00 | 3,135.00 | 10,091 |
| 2022-08-25 | 632.00 | 637.00 | 626.00 | 632.00 | 3,160.00 | 18,816 |
| 2022-08-24 | 632.00 | 635.00 | 618.00 | 631.00 | 3,155.00 | 26,422 |
| 2022-08-23 | 638.00 | 642.00 | 618.00 | 632.00 | 3,160.00 | 21,288 |
| 2022-08-22 | 670.00 | 670.00 | 642.00 | 642.00 | 3,210.00 | 10,969 |
| 2022-08-19 | 652.00 | 660.00 | 643.00 | 655.00 | 3,275.00 | 9,347 |
| 2022-08-18 | 659.00 | 663.00 | 642.00 | 655.00 | 3,275.00 | 14,272 |
| 2022-08-17 | 678.00 | 679.00 | 650.00 | 665.00 | 3,325.00 | 19,003 |
| 2022-08-16 | 683.00 | 683.00 | 665.00 | 670.00 | 3,350.00 | 11,009 |
| 2022-08-12 | 677.00 | 677.00 | 668.00 | 673.00 | 3,365.00 | 5,265 |
| 2022-08-11 | 678.00 | 680.00 | 665.00 | 671.00 | 3,355.00 | 8,226 |
| 2022-08-10 | 670.00 | 670.00 | 663.00 | 670.00 | 3,350.00 | 19,653 |
| 2022-08-09 | 674.00 | 674.00 | 664.00 | 670.00 | 3,350.00 | 9,705 |
| 2022-08-08 | 673.00 | 696.00 | 665.00 | 671.00 | 3,355.00 | 10,043 |
| 2022-08-05 | 664.00 | 672.00 | 664.00 | 667.00 | 3,335.00 | 6,589 |
| 2022-08-04 | 665.00 | 670.00 | 660.00 | 668.00 | 3,340.00 | 5,931 |
| 2022-08-03 | 643.00 | 665.00 | 643.00 | 665.00 | 3,325.00 | 9,469 |
| 2022-08-02 | 683.00 | 683.00 | 630.00 | 663.00 | 3,315.00 | 22,279 |
| 2022-08-01 | 678.00 | 686.00 | 672.00 | 683.00 | 3,415.00 | 13,714 |
| 2022-07-29 | 681.00 | 695.00 | 677.00 | 678.00 | 3,390.00 | 23,647 |
| 2022-07-28 | 660.00 | 683.00 | 655.00 | 683.00 | 3,415.00 | 36,097 |
| 2022-07-27 | 657.00 | 660.00 | 643.00 | 660.00 | 3,300.00 | 17,374 |
| 2022-07-26 | 649.00 | 662.00 | 649.00 | 657.00 | 3,285.00 | 7,964 |
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.