Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 624.00 | 648.00 | 624.00 | 644.00 | 3,220.00 | 113,267 |
| 2026-03-31 | 628.00 | 635.00 | 610.00 | 614.00 | 3,070.00 | 76,409 |
| 2026-03-30 | 640.00 | 640.00 | 621.00 | 627.00 | 3,135.00 | 55,338 |
| 2026-03-27 | 637.00 | 664.00 | 618.00 | 660.00 | 3,300.00 | 79,903 |
| 2026-03-26 | 646.00 | 646.00 | 631.00 | 637.00 | 3,185.00 | 37,514 |
| 2026-03-25 | 638.00 | 651.00 | 632.00 | 645.00 | 3,225.00 | 80,984 |
| 2026-03-24 | 630.00 | 648.00 | 618.00 | 632.00 | 3,160.00 | 57,007 |
| 2026-03-23 | 643.00 | 643.00 | 612.00 | 612.00 | 3,060.00 | 91,884 |
| 2026-03-20 | 625.00 | 661.00 | 616.00 | 643.00 | 3,215.00 | 109,213 |
| 2026-03-19 | 637.00 | 641.00 | 620.00 | 625.00 | 3,125.00 | 91,797 |
| 2026-03-18 | 631.00 | 675.00 | 627.00 | 645.00 | 3,225.00 | 208,110 |
| 2026-03-17 | 620.00 | 633.00 | 611.00 | 627.00 | 3,135.00 | 121,810 |
| 2026-03-16 | 622.00 | 626.00 | 604.00 | 617.00 | 3,085.00 | 128,505 |
| 2026-03-13 | 625.00 | 636.00 | 609.00 | 622.00 | 3,110.00 | 142,892 |
| 2026-03-12 | 704.00 | 709.00 | 598.00 | 627.00 | 3,135.00 | 579,472 |
| 2026-03-11 | 714.00 | 750.00 | 702.00 | 704.00 | 3,520.00 | 219,487 |
| 2026-03-10 | 705.00 | 763.00 | 690.00 | 730.00 | 3,650.00 | 314,397 |
| 2026-03-09 | 700.00 | 708.00 | 662.00 | 691.00 | 3,455.00 | 269,145 |
| 2026-03-06 | 788.00 | 795.00 | 736.00 | 750.00 | 3,750.00 | 350,119 |
| 2026-03-05 | 768.00 | 812.00 | 768.00 | 795.00 | 3,975.00 | 207,729 |
| 2026-03-04 | 835.00 | 835.00 | 667.00 | 733.00 | 3,665.00 | 550,175 |
| 2026-03-03 | 884.00 | 924.00 | 816.00 | 860.00 | 4,300.00 | 667,414 |
| 2026-02-27 | 780.00 | 964.00 | 755.00 | 887.00 | 4,435.00 | 1,996,838 |
| 2026-02-26 | 778.00 | 820.00 | 728.00 | 780.00 | 3,900.00 | 331,600 |
| 2026-02-25 | 732.00 | 837.00 | 731.00 | 774.00 | 3,870.00 | 862,499 |
| 2026-02-24 | 658.00 | 733.00 | 629.00 | 732.00 | 3,660.00 | 1,106,387 |
| 2026-02-23 | 640.00 | 670.00 | 622.00 | 649.00 | 3,245.00 | 435,229 |
| 2026-02-20 | 637.00 | 639.00 | 620.00 | 630.00 | 3,150.00 | 115,782 |
| 2026-02-19 | 595.00 | 643.00 | 593.00 | 637.00 | 3,185.00 | 286,090 |
| 2026-02-13 | 590.00 | 610.00 | 579.00 | 594.00 | 2,970.00 | 164,437 |
| 2026-02-12 | 583.00 | 615.00 | 577.00 | 591.00 | 2,955.00 | 112,505 |
| 2026-02-11 | 586.00 | 592.00 | 576.00 | 583.00 | 2,915.00 | 50,138 |
| 2026-02-10 | 573.00 | 594.00 | 573.00 | 586.00 | 2,930.00 | 63,118 |
| 2026-02-09 | 580.00 | 595.00 | 569.00 | 569.00 | 2,845.00 | 99,807 |
| 2026-02-06 | 590.00 | 590.00 | 555.00 | 585.00 | 2,925.00 | 95,195 |
| 2026-02-05 | 591.00 | 601.00 | 569.00 | 591.00 | 2,955.00 | 168,462 |
| 2026-02-04 | 538.00 | 591.00 | 524.00 | 591.00 | 2,955.00 | 233,148 |
| 2026-02-03 | 528.00 | 541.00 | 526.00 | 540.00 | 2,700.00 | 42,559 |
| 2026-02-02 | 540.00 | 540.00 | 521.00 | 521.00 | 2,605.00 | 57,948 |
| 2026-01-30 | 547.00 | 547.00 | 533.00 | 540.00 | 2,700.00 | 51,526 |
| 2026-01-29 | 545.00 | 547.00 | 534.00 | 541.00 | 2,705.00 | 74,775 |
| 2026-01-28 | 527.00 | 559.00 | 520.00 | 550.00 | 2,750.00 | 145,083 |
| 2026-01-27 | 533.00 | 535.00 | 518.00 | 528.00 | 2,640.00 | 72,360 |
| 2026-01-26 | 538.00 | 551.00 | 506.00 | 535.00 | 2,675.00 | 82,248 |
| 2026-01-23 | 529.00 | 549.00 | 519.00 | 537.00 | 2,685.00 | 152,525 |
| 2026-01-22 | 547.00 | 547.00 | 520.00 | 529.00 | 2,645.00 | 119,207 |
| 2026-01-21 | 520.00 | 555.00 | 515.00 | 538.00 | 2,690.00 | 275,519 |
| 2026-01-20 | 537.00 | 539.00 | 521.00 | 521.00 | 2,605.00 | 125,716 |
| 2026-01-19 | 540.00 | 552.00 | 523.00 | 537.00 | 2,685.00 | 181,288 |
| 2026-01-16 | 565.00 | 569.00 | 531.00 | 538.00 | 2,690.00 | 433,171 |
| 2026-01-15 | 538.00 | 650.00 | 519.00 | 574.00 | 2,870.00 | 3,043,826 |
| 2026-01-14 | 495.00 | 532.00 | 485.00 | 529.00 | 2,645.00 | 215,283 |
| 2026-01-13 | 486.00 | 495.00 | 483.00 | 494.00 | 2,470.00 | 41,525 |
| 2026-01-12 | 487.00 | 492.00 | 472.00 | 486.00 | 2,430.00 | 96,961 |
| 2026-01-09 | 484.00 | 494.00 | 481.00 | 487.00 | 2,435.00 | 28,457 |
| 2026-01-08 | 491.00 | 493.00 | 481.00 | 485.00 | 2,425.00 | 45,570 |
| 2026-01-07 | 490.00 | 493.00 | 487.00 | 491.00 | 2,455.00 | 14,931 |
| 2026-01-06 | 487.00 | 490.00 | 484.00 | 490.00 | 2,450.00 | 13,998 |
| 2026-01-05 | 490.00 | 492.00 | 479.00 | 487.00 | 2,435.00 | 65,258 |
| 2026-01-02 | 492.00 | 495.00 | 485.00 | 486.00 | 2,430.00 | 25,126 |
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.