Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001620.KO stock page

Dongkook Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,200.002,215.002,160.002,165.002,165.008,218
2026-07-162,235.002,245.002,190.002,220.002,220.0017,971
2026-07-152,200.002,265.002,195.002,230.002,230.0012,153
2026-07-142,220.002,225.002,150.002,190.002,190.0022,383
2026-07-132,285.002,330.002,165.002,190.002,190.0041,071
2026-07-102,240.002,300.002,215.002,275.002,275.0031,401
2026-07-092,260.002,275.002,180.002,180.002,180.0015,094
2026-07-082,285.002,310.002,200.002,220.002,220.0038,682
2026-07-072,350.002,360.002,245.002,285.002,285.0030,100
2026-07-062,325.002,370.002,290.002,300.002,300.0013,030
2026-07-032,375.002,390.002,290.002,320.002,320.0020,560
2026-07-022,360.002,410.002,295.002,335.002,335.0027,574
2026-07-012,290.002,550.002,265.002,360.002,360.00112,360
2026-06-302,360.002,390.002,285.002,300.002,300.0027,660
2026-06-292,150.002,370.002,150.002,360.002,360.0067,478
2026-06-262,180.002,195.002,105.002,155.002,155.0091,112
2026-06-252,340.002,340.002,165.002,195.002,195.0074,665
2026-06-242,165.002,350.002,155.002,340.002,340.00104,768
2026-06-232,250.002,275.002,150.002,155.002,155.0059,870
2026-06-222,350.002,360.002,250.002,280.002,280.0049,556
2026-06-192,420.002,420.002,250.002,350.002,350.0071,956
2026-06-182,480.002,480.002,375.002,420.002,420.0062,485
2026-06-172,425.002,475.002,420.002,445.002,445.0016,868
2026-06-162,460.002,475.002,405.002,420.002,420.0033,098
2026-06-152,485.002,550.002,465.002,480.002,480.0038,048
2026-06-122,375.002,500.002,375.002,465.002,465.00109,333
2026-06-112,300.002,455.002,290.002,375.002,375.0070,225
2026-06-102,415.002,440.002,290.002,315.002,315.0073,154
2026-06-092,245.002,525.002,245.002,415.002,415.00123,315
2026-06-082,375.002,395.002,220.002,245.002,245.0049,006
2026-06-052,485.002,485.002,360.002,420.002,420.0082,309
2026-06-042,420.002,535.002,415.002,485.002,485.0059,532
2026-06-022,400.002,490.002,275.002,420.002,420.0076,426
2026-06-012,465.002,475.002,310.002,400.002,400.00235,857
2026-05-292,630.002,655.002,460.002,465.002,465.0045,819
2026-05-282,510.002,625.002,465.002,625.002,625.0077,521
2026-05-272,650.002,695.002,505.002,510.002,510.0075,687
2026-05-262,775.002,815.002,645.002,650.002,650.0071,777
2026-05-222,730.002,815.002,720.002,780.002,780.0060,939
2026-05-212,645.002,790.002,645.002,730.002,730.0071,016
2026-05-202,645.002,750.002,585.002,620.002,620.0074,422
2026-05-192,820.002,820.002,620.002,650.002,650.00205,622
2026-05-183,160.003,175.002,815.002,850.002,850.00236,586
2026-04-23638.00651.00625.00642.003,210.00100,574
2026-04-22658.00658.00635.00638.003,190.0086,520
2026-04-21660.00674.00657.00659.003,295.00103,935
2026-04-20680.00680.00656.00658.003,290.0092,900
2026-04-17686.00700.00669.00680.003,400.00109,083
2026-04-16658.00724.00649.00688.003,440.00418,880
2026-04-15650.00692.00644.00649.003,245.00170,813
2026-04-14669.00685.00616.00650.003,250.00279,404
2026-04-13645.00652.00636.00652.003,260.0043,549
2026-04-10630.00687.00621.00652.003,260.00222,447
2026-04-09640.00641.00621.00629.003,145.0024,009
2026-04-08629.00644.00628.00640.003,200.0053,384
2026-04-07622.00628.00606.00623.003,115.0047,130
2026-04-06629.00640.00613.00622.003,110.0095,682
2026-04-03648.00648.00614.00629.003,145.0080,019
2026-04-02648.00648.00607.00620.003,100.00150,320
2026-04-01624.00648.00624.00644.003,220.00113,267
← NewerPage 2 of 4 · 230 trading daysOlder →

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.