Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 473.00 | 480.00 | 473.00 | 479.00 | 2,395.00 | 7,074 |
| 2025-09-26 | 484.00 | 487.00 | 471.00 | 477.00 | 2,385.00 | 21,808 |
| 2025-09-25 | 487.00 | 487.00 | 479.00 | 485.00 | 2,425.00 | 13,349 |
| 2025-09-24 | 482.00 | 487.00 | 478.00 | 482.00 | 2,410.00 | 21,614 |
| 2025-09-23 | 482.00 | 489.00 | 477.00 | 481.00 | 2,405.00 | 10,947 |
| 2025-09-22 | 482.00 | 486.00 | 478.00 | 482.00 | 2,410.00 | 23,643 |
| 2025-09-19 | 484.00 | 489.00 | 480.00 | 482.00 | 2,410.00 | 21,134 |
| 2025-09-18 | 485.00 | 488.00 | 479.00 | 484.00 | 2,420.00 | 21,726 |
| 2025-09-17 | 488.00 | 488.00 | 481.00 | 485.00 | 2,425.00 | 13,458 |
| 2025-09-16 | 490.00 | 492.00 | 481.00 | 486.00 | 2,430.00 | 13,849 |
| 2025-09-15 | 490.00 | 501.00 | 481.00 | 490.00 | 2,450.00 | 59,822 |
| 2025-09-12 | 489.00 | 489.00 | 484.00 | 487.00 | 2,435.00 | 6,349 |
| 2025-09-11 | 490.00 | 492.00 | 480.00 | 487.00 | 2,435.00 | 24,461 |
| 2025-09-10 | 487.00 | 489.00 | 482.00 | 487.00 | 2,435.00 | 5,242 |
| 2025-09-09 | 484.00 | 493.00 | 478.00 | 482.00 | 2,410.00 | 36,864 |
| 2025-09-08 | 491.00 | 491.00 | 483.00 | 486.00 | 2,430.00 | 8,457 |
| 2025-09-05 | 491.00 | 492.00 | 485.00 | 485.00 | 2,425.00 | 1,312 |
| 2025-09-04 | 491.00 | 492.00 | 484.00 | 484.00 | 2,420.00 | 3,117 |
| 2025-09-03 | 487.00 | 491.00 | 484.00 | 485.00 | 2,425.00 | 13,016 |
| 2025-09-02 | 494.00 | 494.00 | 485.00 | 487.00 | 2,435.00 | 12,120 |
| 2025-09-01 | 486.00 | 494.00 | 485.00 | 487.00 | 2,435.00 | 21,636 |
| 2025-08-29 | 485.00 | 488.00 | 480.00 | 486.00 | 2,430.00 | 8,907 |
| 2025-08-28 | 493.00 | 495.00 | 480.00 | 482.00 | 2,410.00 | 17,869 |
| 2025-08-27 | 495.00 | 495.00 | 488.00 | 493.00 | 2,465.00 | 6,582 |
| 2025-08-26 | 492.00 | 495.00 | 484.00 | 492.00 | 2,460.00 | 20,706 |
| 2025-08-25 | 492.00 | 497.00 | 486.00 | 487.00 | 2,435.00 | 6,480 |
| 2025-08-22 | 492.00 | 492.00 | 482.00 | 487.00 | 2,435.00 | 9,417 |
| 2025-08-21 | 488.00 | 492.00 | 481.00 | 484.00 | 2,420.00 | 16,104 |
| 2025-08-20 | 493.00 | 493.00 | 480.00 | 484.00 | 2,420.00 | 23,644 |
| 2025-08-19 | 493.00 | 495.00 | 489.00 | 493.00 | 2,465.00 | 4,304 |
| 2025-08-18 | 495.00 | 501.00 | 489.00 | 490.00 | 2,450.00 | 5,862 |
| 2025-08-14 | 493.00 | 497.00 | 485.00 | 495.00 | 2,475.00 | 25,357 |
| 2025-08-13 | 495.00 | 496.00 | 488.00 | 489.00 | 2,445.00 | 6,615 |
| 2025-08-12 | 498.00 | 498.00 | 490.00 | 495.00 | 2,475.00 | 14,731 |
| 2025-08-11 | 494.00 | 501.00 | 478.00 | 499.00 | 2,495.00 | 20,481 |
| 2025-08-08 | 497.00 | 497.00 | 485.00 | 488.00 | 2,440.00 | 8,489 |
| 2025-08-07 | 488.00 | 493.00 | 487.00 | 493.00 | 2,465.00 | 6,706 |
| 2025-08-06 | 494.00 | 494.00 | 488.00 | 493.00 | 2,465.00 | 9,489 |
| 2025-08-05 | 500.00 | 500.00 | 485.00 | 492.00 | 2,460.00 | 6,925 |
| 2025-08-04 | 488.00 | 494.00 | 482.00 | 490.00 | 2,450.00 | 4,813 |
| 2025-08-01 | 497.00 | 497.00 | 482.00 | 488.00 | 2,440.00 | 16,258 |
| 2025-07-31 | 502.00 | 504.00 | 488.00 | 498.00 | 2,490.00 | 19,042 |
| 2025-07-30 | 496.00 | 506.00 | 487.00 | 498.00 | 2,490.00 | 13,129 |
| 2025-07-29 | 490.00 | 495.00 | 483.00 | 489.00 | 2,445.00 | 8,208 |
| 2025-07-28 | 500.00 | 515.00 | 480.00 | 488.00 | 2,440.00 | 123,006 |
| 2025-07-25 | 509.00 | 513.00 | 499.00 | 502.00 | 2,510.00 | 39,116 |
| 2025-07-24 | 519.00 | 529.00 | 500.00 | 513.00 | 2,565.00 | 43,409 |
| 2025-07-23 | 527.00 | 527.00 | 514.00 | 524.00 | 2,620.00 | 7,825 |
| 2025-07-22 | 515.00 | 531.00 | 511.00 | 524.00 | 2,620.00 | 26,732 |
| 2025-07-21 | 511.00 | 543.00 | 505.00 | 518.00 | 2,590.00 | 51,240 |
| 2025-07-18 | 510.00 | 529.00 | 503.00 | 516.00 | 2,580.00 | 27,774 |
| 2025-07-17 | 524.00 | 524.00 | 507.00 | 515.00 | 2,575.00 | 12,218 |
| 2025-07-16 | 522.00 | 526.00 | 515.00 | 515.00 | 2,575.00 | 7,655 |
| 2025-07-15 | 521.00 | 525.00 | 518.00 | 522.00 | 2,610.00 | 2,904 |
| 2025-07-14 | 518.00 | 535.00 | 517.00 | 521.00 | 2,605.00 | 27,862 |
| 2025-07-11 | 520.00 | 527.00 | 510.00 | 519.00 | 2,595.00 | 47,163 |
| 2025-07-10 | 510.00 | 520.00 | 508.00 | 519.00 | 2,595.00 | 14,032 |
| 2025-07-09 | 506.00 | 515.00 | 506.00 | 515.00 | 2,575.00 | 19,680 |
| 2025-07-08 | 500.00 | 537.00 | 494.00 | 508.00 | 2,540.00 | 104,693 |
| 2025-07-07 | 499.00 | 501.00 | 496.00 | 500.00 | 2,500.00 | 7,990 |
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.