Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 780.00 | 781.00 | 689.00 | 699.00 | 3,495.00 | 573,487 |
| 2022-01-26 | 775.00 | 806.00 | 760.00 | 768.00 | 3,840.00 | 694,773 |
| 2022-01-25 | 1,050.00 | 1,070.00 | 818.00 | 818.00 | 4,090.00 | 3,609,000 |
| 2022-01-24 | 774.00 | 1,000.00 | 745.00 | 1,000.00 | 5,000.00 | 2,703,984 |
| 2022-01-21 | 768.00 | 778.00 | 766.00 | 770.00 | 3,850.00 | 29,452 |
| 2022-01-20 | 775.00 | 788.00 | 768.00 | 778.00 | 3,890.00 | 28,921 |
| 2022-01-19 | 779.00 | 794.00 | 770.00 | 775.00 | 3,875.00 | 29,618 |
| 2022-01-18 | 800.00 | 805.00 | 768.00 | 787.00 | 3,935.00 | 38,669 |
| 2022-01-17 | 828.00 | 830.00 | 791.00 | 795.00 | 3,975.00 | 33,159 |
| 2022-01-14 | 840.00 | 840.00 | 826.00 | 828.00 | 4,140.00 | 24,350 |
| 2022-01-13 | 831.00 | 847.00 | 825.00 | 838.00 | 4,190.00 | 28,717 |
| 2022-01-12 | 820.00 | 831.00 | 820.00 | 831.00 | 4,155.00 | 24,668 |
| 2022-01-11 | 844.00 | 844.00 | 813.00 | 824.00 | 4,120.00 | 50,094 |
| 2022-01-10 | 867.00 | 870.00 | 839.00 | 840.00 | 4,200.00 | 52,901 |
| 2022-01-07 | 863.00 | 885.00 | 861.00 | 868.00 | 4,340.00 | 30,578 |
| 2022-01-06 | 880.00 | 884.00 | 862.00 | 863.00 | 4,315.00 | 79,902 |
| 2022-01-05 | 876.00 | 893.00 | 864.00 | 887.00 | 4,435.00 | 159,305 |
| 2022-01-04 | 811.00 | 930.00 | 811.00 | 866.00 | 4,330.00 | 419,024 |
| 2022-01-03 | 810.00 | 816.00 | 802.00 | 811.00 | 4,055.00 | 15,810 |
| 2021-12-30 | 812.00 | 812.00 | 798.00 | 810.00 | 4,050.00 | 36,431 |
| 2021-12-29 | 804.00 | 808.00 | 801.00 | 807.00 | 4,035.00 | 23,492 |
| 2021-12-28 | 817.00 | 817.00 | 799.00 | 804.00 | 4,020.00 | 54,519 |
| 2021-12-27 | 802.00 | 825.00 | 802.00 | 812.00 | 4,060.00 | 34,186 |
| 2021-12-24 | 793.00 | 803.00 | 793.00 | 801.00 | 4,005.00 | 33,517 |
| 2021-12-23 | 796.00 | 796.00 | 784.00 | 793.00 | 3,965.00 | 52,910 |
| 2021-12-22 | 796.00 | 798.00 | 779.00 | 786.00 | 3,930.00 | 66,075 |
| 2021-12-21 | 780.00 | 791.00 | 779.00 | 784.00 | 3,920.00 | 37,608 |
| 2021-12-20 | 790.00 | 799.00 | 779.00 | 781.00 | 3,905.00 | 46,002 |
| 2021-12-17 | 780.00 | 795.00 | 771.00 | 795.00 | 3,975.00 | 49,591 |
| 2021-12-16 | 776.00 | 790.00 | 775.00 | 782.00 | 3,910.00 | 48,389 |
| 2021-12-15 | 781.00 | 787.00 | 772.00 | 778.00 | 3,890.00 | 33,137 |
| 2021-12-14 | 797.00 | 800.00 | 778.00 | 782.00 | 3,910.00 | 43,934 |
| 2021-12-13 | 821.00 | 821.00 | 801.00 | 802.00 | 4,010.00 | 63,835 |
| 2021-12-10 | 811.00 | 814.00 | 806.00 | 812.00 | 4,060.00 | 39,152 |
| 2021-12-09 | 810.00 | 820.00 | 804.00 | 810.00 | 4,050.00 | 27,247 |
| 2021-12-08 | 826.00 | 831.00 | 806.00 | 810.00 | 4,050.00 | 49,921 |
| 2021-12-07 | 807.00 | 824.00 | 807.00 | 824.00 | 4,120.00 | 35,379 |
| 2021-12-06 | 816.00 | 822.00 | 792.00 | 807.00 | 4,035.00 | 27,049 |
| 2021-12-03 | 816.00 | 820.00 | 804.00 | 818.00 | 4,090.00 | 27,590 |
| 2021-12-02 | 775.00 | 815.00 | 762.00 | 814.00 | 4,070.00 | 64,446 |
| 2021-12-01 | 761.00 | 791.00 | 729.00 | 785.00 | 3,925.00 | 78,624 |
| 2021-11-30 | 802.00 | 816.00 | 756.00 | 762.00 | 3,810.00 | 129,390 |
| 2021-11-29 | 770.00 | 827.00 | 760.00 | 802.00 | 4,010.00 | 170,216 |
| 2021-11-26 | 836.00 | 836.00 | 795.00 | 802.00 | 4,010.00 | 133,386 |
| 2021-11-25 | 848.00 | 854.00 | 832.00 | 836.00 | 4,180.00 | 54,451 |
| 2021-11-24 | 853.00 | 859.00 | 837.00 | 855.00 | 4,275.00 | 68,140 |
| 2021-11-23 | 869.00 | 874.00 | 852.00 | 853.00 | 4,265.00 | 69,885 |
| 2021-11-22 | 860.00 | 874.00 | 835.00 | 869.00 | 4,345.00 | 133,023 |
| 2021-11-19 | 875.00 | 885.00 | 866.00 | 871.00 | 4,355.00 | 82,543 |
| 2021-11-18 | 886.00 | 895.00 | 855.00 | 874.00 | 4,370.00 | 119,077 |
| 2021-11-17 | 922.00 | 928.00 | 885.00 | 886.00 | 4,430.00 | 120,271 |
| 2021-11-16 | 945.00 | 946.00 | 905.00 | 919.00 | 4,595.00 | 137,934 |
| 2021-11-15 | 894.00 | 949.00 | 894.00 | 944.00 | 4,720.00 | 133,437 |
| 2021-11-12 | 882.00 | 904.00 | 873.00 | 893.00 | 4,465.00 | 99,863 |
| 2021-11-11 | 880.00 | 900.00 | 870.00 | 874.00 | 4,370.00 | 100,889 |
| 2021-11-10 | 903.00 | 916.00 | 880.00 | 892.00 | 4,460.00 | 131,808 |
| 2021-11-09 | 960.00 | 960.00 | 909.00 | 913.00 | 4,565.00 | 162,394 |
| 2021-11-08 | 939.00 | 962.00 | 915.00 | 957.00 | 4,785.00 | 100,117 |
| 2021-11-05 | 970.00 | 979.00 | 900.00 | 948.00 | 4,740.00 | 236,133 |
| 2021-11-04 | 950.00 | 970.00 | 927.00 | 960.00 | 4,800.00 | 247,726 |
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.