Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 493.00 | 494.00 | 487.00 | 492.00 | 2,460.00 | 9,153 |
| 2025-12-29 | 492.00 | 495.00 | 491.00 | 493.00 | 2,465.00 | 12,168 |
| 2025-12-26 | 492.00 | 496.00 | 486.00 | 493.00 | 2,465.00 | 13,823 |
| 2025-12-24 | 499.00 | 499.00 | 488.00 | 491.00 | 2,455.00 | 27,813 |
| 2025-12-23 | 496.00 | 496.00 | 485.00 | 492.00 | 2,460.00 | 28,267 |
| 2025-12-22 | 493.00 | 496.00 | 490.00 | 493.00 | 2,465.00 | 21,559 |
| 2025-12-19 | 493.00 | 496.00 | 488.00 | 494.00 | 2,470.00 | 9,638 |
| 2025-12-18 | 496.00 | 496.00 | 489.00 | 495.00 | 2,475.00 | 13,312 |
| 2025-12-17 | 494.00 | 501.00 | 491.00 | 496.00 | 2,480.00 | 81,147 |
| 2025-12-16 | 492.00 | 499.00 | 482.00 | 493.00 | 2,465.00 | 48,983 |
| 2025-12-15 | 493.00 | 494.00 | 483.00 | 491.00 | 2,455.00 | 8,523 |
| 2025-12-12 | 492.00 | 496.00 | 490.00 | 494.00 | 2,470.00 | 16,360 |
| 2025-12-11 | 489.00 | 495.00 | 482.00 | 494.00 | 2,470.00 | 28,068 |
| 2025-12-10 | 492.00 | 496.00 | 479.00 | 486.00 | 2,430.00 | 32,081 |
| 2025-12-09 | 493.00 | 493.00 | 486.00 | 492.00 | 2,460.00 | 13,640 |
| 2025-12-08 | 498.00 | 498.00 | 485.00 | 491.00 | 2,455.00 | 39,493 |
| 2025-12-05 | 487.00 | 495.00 | 483.00 | 495.00 | 2,475.00 | 8,215 |
| 2025-12-04 | 487.00 | 495.00 | 483.00 | 489.00 | 2,445.00 | 18,201 |
| 2025-12-03 | 484.00 | 499.00 | 479.00 | 490.00 | 2,450.00 | 49,888 |
| 2025-12-02 | 480.00 | 483.00 | 471.00 | 483.00 | 2,415.00 | 28,920 |
| 2025-12-01 | 483.00 | 483.00 | 477.00 | 480.00 | 2,400.00 | 15,759 |
| 2025-11-28 | 480.00 | 483.00 | 475.00 | 483.00 | 2,415.00 | 17,106 |
| 2025-11-27 | 480.00 | 485.00 | 474.00 | 480.00 | 2,400.00 | 10,574 |
| 2025-11-26 | 479.00 | 492.00 | 468.00 | 476.00 | 2,380.00 | 26,465 |
| 2025-11-25 | 462.00 | 480.00 | 462.00 | 469.00 | 2,345.00 | 17,610 |
| 2025-11-24 | 465.00 | 471.00 | 459.00 | 465.00 | 2,325.00 | 21,599 |
| 2025-11-21 | 472.00 | 473.00 | 465.00 | 465.00 | 2,325.00 | 7,996 |
| 2025-11-20 | 471.00 | 474.00 | 466.00 | 471.00 | 2,355.00 | 9,737 |
| 2025-11-19 | 470.00 | 471.00 | 463.00 | 470.00 | 2,350.00 | 14,319 |
| 2025-11-18 | 479.00 | 479.00 | 465.00 | 470.00 | 2,350.00 | 13,843 |
| 2025-11-17 | 482.00 | 482.00 | 471.00 | 471.00 | 2,355.00 | 25,443 |
| 2025-11-14 | 479.00 | 495.00 | 470.00 | 483.00 | 2,415.00 | 35,487 |
| 2025-11-13 | 477.00 | 485.00 | 475.00 | 483.00 | 2,415.00 | 39,857 |
| 2025-11-12 | 478.00 | 483.00 | 472.00 | 478.00 | 2,390.00 | 22,386 |
| 2025-11-11 | 482.00 | 496.00 | 465.00 | 474.00 | 2,370.00 | 53,475 |
| 2025-11-10 | 460.00 | 470.00 | 458.00 | 470.00 | 2,350.00 | 26,721 |
| 2025-11-07 | 470.00 | 470.00 | 458.00 | 460.00 | 2,300.00 | 6,411 |
| 2025-11-06 | 473.00 | 473.00 | 460.00 | 464.00 | 2,320.00 | 11,250 |
| 2025-11-05 | 467.00 | 467.00 | 456.00 | 462.00 | 2,310.00 | 11,239 |
| 2025-11-04 | 470.00 | 470.00 | 449.00 | 461.00 | 2,305.00 | 22,609 |
| 2025-11-03 | 470.00 | 472.00 | 464.00 | 470.00 | 2,350.00 | 20,012 |
| 2025-10-31 | 469.00 | 473.00 | 465.00 | 470.00 | 2,350.00 | 15,305 |
| 2025-10-30 | 468.00 | 478.00 | 464.00 | 468.00 | 2,340.00 | 26,502 |
| 2025-10-29 | 469.00 | 469.00 | 464.00 | 468.00 | 2,340.00 | 12,211 |
| 2025-10-28 | 465.00 | 471.00 | 463.00 | 467.00 | 2,335.00 | 14,913 |
| 2025-10-27 | 475.00 | 475.00 | 460.00 | 464.00 | 2,320.00 | 56,811 |
| 2025-10-24 | 472.00 | 476.00 | 468.00 | 471.00 | 2,355.00 | 20,382 |
| 2025-10-23 | 476.00 | 476.00 | 470.00 | 473.00 | 2,365.00 | 15,306 |
| 2025-10-22 | 475.00 | 475.00 | 468.00 | 472.00 | 2,360.00 | 21,405 |
| 2025-10-21 | 473.00 | 479.00 | 470.00 | 475.00 | 2,375.00 | 31,851 |
| 2025-10-20 | 473.00 | 477.00 | 469.00 | 473.00 | 2,365.00 | 16,526 |
← NewerPage 4 of 4 · 231 trading days
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.