Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 649.00 | 662.00 | 649.00 | 657.00 | 3,285.00 | 7,964 |
| 2022-07-25 | 653.00 | 656.00 | 640.00 | 655.00 | 3,275.00 | 10,018 |
| 2022-07-22 | 652.00 | 652.00 | 636.00 | 652.00 | 3,260.00 | 11,449 |
| 2022-07-21 | 632.00 | 651.00 | 629.00 | 645.00 | 3,225.00 | 29,737 |
| 2022-07-20 | 612.00 | 629.00 | 612.00 | 628.00 | 3,140.00 | 38,241 |
| 2022-07-19 | 609.00 | 610.00 | 600.00 | 607.00 | 3,035.00 | 30,691 |
| 2022-07-18 | 594.00 | 609.00 | 594.00 | 607.00 | 3,035.00 | 11,068 |
| 2022-07-15 | 605.00 | 609.00 | 589.00 | 599.00 | 2,995.00 | 18,321 |
| 2022-07-14 | 593.00 | 602.00 | 591.00 | 599.00 | 2,995.00 | 6,310 |
| 2022-07-13 | 586.00 | 608.00 | 586.00 | 599.00 | 2,995.00 | 4,612 |
| 2022-07-12 | 596.00 | 601.00 | 579.00 | 592.00 | 2,960.00 | 11,758 |
| 2022-07-11 | 609.00 | 609.00 | 597.00 | 603.00 | 3,015.00 | 7,173 |
| 2022-07-08 | 608.00 | 608.00 | 597.00 | 603.00 | 3,015.00 | 12,093 |
| 2022-07-07 | 595.00 | 604.00 | 595.00 | 599.00 | 2,995.00 | 9,224 |
| 2022-07-06 | 612.00 | 612.00 | 594.00 | 598.00 | 2,990.00 | 25,017 |
| 2022-07-05 | 584.00 | 600.00 | 584.00 | 596.00 | 2,980.00 | 7,938 |
| 2022-07-04 | 591.00 | 598.00 | 573.00 | 584.00 | 2,920.00 | 19,823 |
| 2022-07-01 | 593.00 | 604.00 | 590.00 | 594.00 | 2,970.00 | 24,239 |
| 2022-06-30 | 605.00 | 607.00 | 594.00 | 601.00 | 3,005.00 | 8,059 |
| 2022-06-29 | 603.00 | 608.00 | 594.00 | 605.00 | 3,025.00 | 28,513 |
| 2022-06-28 | 597.00 | 610.00 | 592.00 | 605.00 | 3,025.00 | 32,788 |
| 2022-06-27 | 583.00 | 605.00 | 583.00 | 602.00 | 3,010.00 | 16,690 |
| 2022-06-24 | 565.00 | 586.00 | 564.00 | 585.00 | 2,925.00 | 19,920 |
| 2022-06-23 | 586.00 | 590.00 | 560.00 | 564.00 | 2,820.00 | 36,789 |
| 2022-06-22 | 612.00 | 612.00 | 575.00 | 586.00 | 2,930.00 | 32,167 |
| 2022-06-21 | 603.00 | 610.00 | 597.00 | 610.00 | 3,050.00 | 27,822 |
| 2022-06-20 | 638.00 | 646.00 | 598.00 | 601.00 | 3,005.00 | 38,371 |
| 2022-06-17 | 628.00 | 647.00 | 612.00 | 645.00 | 3,225.00 | 35,448 |
| 2022-06-16 | 642.00 | 658.00 | 636.00 | 640.00 | 3,200.00 | 26,365 |
| 2022-06-15 | 666.00 | 669.00 | 637.00 | 639.00 | 3,195.00 | 56,354 |
| 2022-06-14 | 676.00 | 679.00 | 657.00 | 667.00 | 3,335.00 | 35,415 |
| 2022-06-13 | 702.00 | 702.00 | 681.00 | 681.00 | 3,405.00 | 32,934 |
| 2022-06-10 | 719.00 | 719.00 | 706.00 | 711.00 | 3,555.00 | 17,081 |
| 2022-06-09 | 728.00 | 730.00 | 711.00 | 720.00 | 3,600.00 | 15,925 |
| 2022-06-08 | 729.00 | 733.00 | 722.00 | 728.00 | 3,640.00 | 16,419 |
| 2022-06-07 | 729.00 | 745.00 | 725.00 | 729.00 | 3,645.00 | 18,061 |
| 2022-06-03 | 713.00 | 747.00 | 713.00 | 729.00 | 3,645.00 | 26,355 |
| 2022-06-02 | 717.00 | 719.00 | 711.00 | 713.00 | 3,565.00 | 25,302 |
| 2022-05-31 | 718.00 | 725.00 | 715.00 | 718.00 | 3,590.00 | 39,101 |
| 2022-05-30 | 720.00 | 730.00 | 715.00 | 718.00 | 3,590.00 | 15,529 |
| 2022-05-27 | 708.00 | 724.00 | 702.00 | 724.00 | 3,620.00 | 23,787 |
| 2022-05-26 | 703.00 | 713.00 | 700.00 | 700.00 | 3,500.00 | 17,876 |
| 2022-05-25 | 699.00 | 703.00 | 697.00 | 700.00 | 3,500.00 | 14,784 |
| 2022-05-24 | 705.00 | 705.00 | 695.00 | 700.00 | 3,500.00 | 12,820 |
| 2022-05-23 | 703.00 | 706.00 | 695.00 | 701.00 | 3,505.00 | 19,445 |
| 2022-05-20 | 698.00 | 705.00 | 696.00 | 702.00 | 3,510.00 | 11,859 |
| 2022-05-19 | 697.00 | 698.00 | 683.00 | 696.00 | 3,480.00 | 41,587 |
| 2022-05-18 | 720.00 | 720.00 | 708.00 | 708.00 | 3,540.00 | 31,370 |
| 2022-05-17 | 716.00 | 725.00 | 712.00 | 718.00 | 3,590.00 | 17,655 |
| 2022-05-16 | 720.00 | 720.00 | 707.00 | 717.00 | 3,585.00 | 22,076 |
| 2022-05-13 | 701.00 | 712.00 | 701.00 | 712.00 | 3,560.00 | 23,926 |
| 2022-05-12 | 714.00 | 719.00 | 701.00 | 708.00 | 3,540.00 | 24,850 |
| 2022-05-11 | 715.00 | 721.00 | 706.00 | 716.00 | 3,580.00 | 26,365 |
| 2022-05-10 | 697.00 | 716.00 | 697.00 | 715.00 | 3,575.00 | 34,135 |
| 2022-05-09 | 737.00 | 737.00 | 715.00 | 716.00 | 3,580.00 | 30,955 |
| 2022-05-06 | 734.00 | 737.00 | 726.00 | 737.00 | 3,685.00 | 24,466 |
| 2022-05-04 | 741.00 | 745.00 | 732.00 | 736.00 | 3,680.00 | 25,445 |
| 2022-05-03 | 736.00 | 744.00 | 736.00 | 744.00 | 3,720.00 | 29,862 |
| 2022-05-02 | 734.00 | 738.00 | 731.00 | 736.00 | 3,680.00 | 28,812 |
| 2022-04-29 | 734.00 | 745.00 | 728.00 | 735.00 | 3,675.00 | 34,128 |
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.