Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 744.00 | 751.00 | 725.00 | 728.00 | 3,640.00 | 112,478 |
| 2022-04-27 | 757.00 | 757.00 | 745.00 | 750.00 | 3,750.00 | 24,346 |
| 2022-04-26 | 754.00 | 774.00 | 751.00 | 764.00 | 3,820.00 | 14,937 |
| 2022-04-25 | 782.00 | 782.00 | 754.00 | 754.00 | 3,770.00 | 26,831 |
| 2022-04-22 | 788.00 | 788.00 | 774.00 | 785.00 | 3,925.00 | 17,145 |
| 2022-04-21 | 794.00 | 796.00 | 777.00 | 789.00 | 3,945.00 | 42,662 |
| 2022-04-20 | 793.00 | 800.00 | 785.00 | 793.00 | 3,965.00 | 24,262 |
| 2022-04-19 | 780.00 | 805.00 | 780.00 | 793.00 | 3,965.00 | 57,221 |
| 2022-04-18 | 781.00 | 785.00 | 774.00 | 781.00 | 3,905.00 | 19,736 |
| 2022-04-15 | 778.00 | 783.00 | 768.00 | 781.00 | 3,905.00 | 17,264 |
| 2022-04-14 | 785.00 | 785.00 | 772.00 | 777.00 | 3,885.00 | 32,152 |
| 2022-04-13 | 774.00 | 789.00 | 774.00 | 778.00 | 3,890.00 | 15,762 |
| 2022-04-12 | 760.00 | 774.00 | 760.00 | 774.00 | 3,870.00 | 16,886 |
| 2022-04-11 | 767.00 | 780.00 | 764.00 | 772.00 | 3,860.00 | 21,049 |
| 2022-04-08 | 755.00 | 780.00 | 755.00 | 767.00 | 3,835.00 | 76,956 |
| 2022-04-07 | 773.00 | 775.00 | 753.00 | 755.00 | 3,775.00 | 95,103 |
| 2022-04-06 | 786.00 | 789.00 | 773.00 | 778.00 | 3,890.00 | 35,602 |
| 2022-04-05 | 794.00 | 794.00 | 747.00 | 789.00 | 3,945.00 | 67,062 |
| 2022-04-04 | 776.00 | 800.00 | 764.00 | 794.00 | 3,970.00 | 70,378 |
| 2022-04-01 | 763.00 | 820.00 | 753.00 | 776.00 | 3,880.00 | 255,763 |
| 2022-03-31 | 741.00 | 772.00 | 741.00 | 763.00 | 3,815.00 | 60,922 |
| 2022-03-30 | 735.00 | 750.00 | 733.00 | 741.00 | 3,705.00 | 45,256 |
| 2022-03-29 | 727.00 | 740.00 | 721.00 | 735.00 | 3,675.00 | 61,865 |
| 2022-03-28 | 734.00 | 743.00 | 725.00 | 727.00 | 3,635.00 | 32,051 |
| 2022-03-25 | 741.00 | 747.00 | 733.00 | 733.00 | 3,665.00 | 22,491 |
| 2022-03-24 | 744.00 | 744.00 | 724.00 | 737.00 | 3,685.00 | 40,844 |
| 2022-03-23 | 745.00 | 761.00 | 735.00 | 738.00 | 3,690.00 | 44,382 |
| 2022-03-22 | 731.00 | 745.00 | 724.00 | 740.00 | 3,700.00 | 34,121 |
| 2022-03-21 | 732.00 | 738.00 | 727.00 | 731.00 | 3,655.00 | 20,324 |
| 2022-03-18 | 721.00 | 731.00 | 714.00 | 730.00 | 3,650.00 | 35,047 |
| 2022-03-17 | 711.00 | 726.00 | 704.00 | 721.00 | 3,605.00 | 44,757 |
| 2022-03-16 | 703.00 | 709.00 | 701.00 | 707.00 | 3,535.00 | 29,346 |
| 2022-03-15 | 705.00 | 713.00 | 699.00 | 703.00 | 3,515.00 | 26,034 |
| 2022-03-14 | 723.00 | 723.00 | 692.00 | 706.00 | 3,530.00 | 82,305 |
| 2022-03-11 | 721.00 | 729.00 | 717.00 | 724.00 | 3,620.00 | 34,624 |
| 2022-03-10 | 723.00 | 739.00 | 712.00 | 724.00 | 3,620.00 | 38,876 |
| 2022-03-08 | 729.00 | 737.00 | 713.00 | 718.00 | 3,590.00 | 73,751 |
| 2022-03-07 | 773.00 | 811.00 | 722.00 | 741.00 | 3,705.00 | 331,190 |
| 2022-03-04 | 742.00 | 742.00 | 728.00 | 737.00 | 3,685.00 | 37,097 |
| 2022-03-03 | 731.00 | 744.00 | 727.00 | 734.00 | 3,670.00 | 70,245 |
| 2022-03-02 | 717.00 | 744.00 | 717.00 | 735.00 | 3,675.00 | 18,409 |
| 2022-02-28 | 715.00 | 729.00 | 715.00 | 725.00 | 3,625.00 | 23,277 |
| 2022-02-25 | 714.00 | 733.00 | 714.00 | 720.00 | 3,600.00 | 39,685 |
| 2022-02-24 | 745.00 | 745.00 | 714.00 | 714.00 | 3,570.00 | 86,932 |
| 2022-02-23 | 741.00 | 759.00 | 737.00 | 748.00 | 3,740.00 | 40,063 |
| 2022-02-22 | 746.00 | 763.00 | 735.00 | 747.00 | 3,735.00 | 41,830 |
| 2022-02-21 | 752.00 | 774.00 | 742.00 | 763.00 | 3,815.00 | 60,004 |
| 2022-02-18 | 748.00 | 763.00 | 721.00 | 760.00 | 3,800.00 | 47,594 |
| 2022-02-17 | 752.00 | 770.00 | 736.00 | 753.00 | 3,765.00 | 63,709 |
| 2022-02-16 | 745.00 | 758.00 | 724.00 | 753.00 | 3,765.00 | 59,948 |
| 2022-02-15 | 714.00 | 737.00 | 710.00 | 716.00 | 3,580.00 | 61,447 |
| 2022-02-14 | 746.00 | 746.00 | 702.00 | 727.00 | 3,635.00 | 87,203 |
| 2022-02-11 | 759.00 | 766.00 | 751.00 | 753.00 | 3,765.00 | 58,526 |
| 2022-02-10 | 780.00 | 784.00 | 761.00 | 770.00 | 3,850.00 | 49,687 |
| 2022-02-09 | 757.00 | 781.00 | 757.00 | 771.00 | 3,855.00 | 108,227 |
| 2022-02-08 | 761.00 | 773.00 | 754.00 | 758.00 | 3,790.00 | 72,185 |
| 2022-02-07 | 753.00 | 767.00 | 745.00 | 760.00 | 3,800.00 | 64,254 |
| 2022-02-04 | 752.00 | 770.00 | 737.00 | 754.00 | 3,770.00 | 203,816 |
| 2022-02-03 | 735.00 | 768.00 | 735.00 | 750.00 | 3,750.00 | 144,226 |
| 2022-01-28 | 691.00 | 825.00 | 680.00 | 729.00 | 3,645.00 | 983,879 |
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.