Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 498.00 | 502.00 | 495.00 | 499.00 | 2,495.00 | 44,313 |
| 2025-07-03 | 499.00 | 505.00 | 488.00 | 498.00 | 2,490.00 | 49,900 |
| 2025-07-02 | 500.00 | 500.00 | 493.00 | 499.00 | 2,495.00 | 9,278 |
| 2025-07-01 | 487.00 | 512.00 | 485.00 | 499.00 | 2,495.00 | 73,344 |
| 2025-06-30 | 493.00 | 494.00 | 483.00 | 487.00 | 2,435.00 | 27,678 |
| 2025-06-27 | 493.00 | 493.00 | 484.00 | 493.00 | 2,465.00 | 21,235 |
| 2025-06-26 | 493.00 | 501.00 | 485.00 | 490.00 | 2,450.00 | 22,313 |
| 2025-06-25 | 488.00 | 490.00 | 484.00 | 489.00 | 2,445.00 | 9,867 |
| 2025-06-24 | 488.00 | 494.00 | 482.00 | 485.00 | 2,425.00 | 63,724 |
| 2025-06-23 | 492.00 | 494.00 | 482.00 | 484.00 | 2,420.00 | 13,394 |
| 2025-06-20 | 492.00 | 492.00 | 484.00 | 490.00 | 2,450.00 | 34,597 |
| 2025-06-19 | 489.00 | 495.00 | 487.00 | 490.00 | 2,450.00 | 4,881 |
| 2025-06-18 | 489.00 | 493.00 | 486.00 | 489.00 | 2,445.00 | 8,497 |
| 2025-06-17 | 491.00 | 492.00 | 480.00 | 489.00 | 2,445.00 | 28,232 |
| 2025-06-16 | 490.00 | 493.00 | 484.00 | 492.00 | 2,460.00 | 24,978 |
| 2025-06-13 | 496.00 | 496.00 | 485.00 | 490.00 | 2,450.00 | 41,978 |
| 2025-06-12 | 492.00 | 495.00 | 485.00 | 494.00 | 2,470.00 | 28,592 |
| 2025-06-11 | 490.00 | 492.00 | 485.00 | 490.00 | 2,450.00 | 33,699 |
| 2025-06-10 | 490.00 | 490.00 | 484.00 | 490.00 | 2,450.00 | 26,117 |
| 2025-06-09 | 484.00 | 496.00 | 483.00 | 490.00 | 2,450.00 | 31,755 |
| 2025-06-05 | 480.00 | 491.00 | 477.00 | 484.00 | 2,420.00 | 38,813 |
| 2025-06-04 | 487.00 | 487.00 | 476.00 | 479.00 | 2,395.00 | 28,102 |
| 2025-06-02 | 479.00 | 488.00 | 474.00 | 488.00 | 2,440.00 | 24,264 |
| 2025-05-30 | 488.00 | 490.00 | 478.00 | 479.00 | 2,395.00 | 25,897 |
| 2025-05-29 | 485.00 | 491.00 | 470.00 | 488.00 | 2,440.00 | 43,755 |
| 2025-05-28 | 492.00 | 492.00 | 480.00 | 483.00 | 2,415.00 | 27,967 |
| 2025-05-27 | 493.00 | 498.00 | 480.00 | 495.00 | 2,475.00 | 31,691 |
| 2025-05-26 | 481.00 | 500.00 | 481.00 | 495.00 | 2,475.00 | 16,074 |
| 2025-05-23 | 495.00 | 495.00 | 480.00 | 481.00 | 2,405.00 | 33,343 |
| 2025-05-22 | 500.00 | 500.00 | 489.00 | 490.00 | 2,450.00 | 17,803 |
| 2025-05-21 | 509.00 | 509.00 | 495.00 | 497.00 | 2,485.00 | 20,734 |
| 2025-05-20 | 505.00 | 509.00 | 500.00 | 505.00 | 2,525.00 | 15,476 |
| 2025-05-19 | 514.00 | 523.00 | 494.00 | 505.00 | 2,525.00 | 20,985 |
| 2025-05-16 | 526.00 | 527.00 | 505.00 | 514.00 | 2,570.00 | 24,553 |
| 2025-05-15 | 528.00 | 533.00 | 520.00 | 523.00 | 2,615.00 | 7,077 |
| 2025-05-14 | 529.00 | 534.00 | 519.00 | 523.00 | 2,615.00 | 9,145 |
| 2025-05-13 | 533.00 | 540.00 | 529.00 | 531.00 | 2,655.00 | 4,658 |
| 2025-05-12 | 520.00 | 548.00 | 516.00 | 533.00 | 2,665.00 | 77,357 |
| 2025-05-09 | 515.00 | 532.00 | 513.00 | 522.00 | 2,610.00 | 4,904 |
| 2025-05-08 | 530.00 | 530.00 | 496.00 | 520.00 | 2,600.00 | 21,609 |
| 2025-05-07 | 534.00 | 534.00 | 527.00 | 530.00 | 2,650.00 | 9,384 |
| 2025-05-02 | 540.00 | 540.00 | 532.00 | 534.00 | 2,670.00 | 12,286 |
| 2025-04-30 | 546.00 | 553.00 | 530.00 | 545.00 | 2,725.00 | 31,482 |
| 2025-04-29 | 552.00 | 556.00 | 544.00 | 548.00 | 2,740.00 | 17,848 |
| 2025-04-28 | 545.00 | 560.00 | 541.00 | 552.00 | 2,760.00 | 49,121 |
| 2025-04-25 | 539.00 | 550.00 | 532.00 | 546.00 | 2,730.00 | 81,320 |
| 2025-04-24 | 538.00 | 545.00 | 532.00 | 539.00 | 2,695.00 | 19,973 |
| 2025-04-23 | 522.00 | 536.00 | 522.00 | 532.00 | 2,660.00 | 19,406 |
| 2025-04-22 | 520.00 | 524.00 | 515.00 | 524.00 | 2,620.00 | 5,440 |
| 2025-04-21 | 513.00 | 520.00 | 511.00 | 520.00 | 2,600.00 | 10,858 |
| 2025-04-18 | 514.00 | 515.00 | 507.00 | 513.00 | 2,565.00 | 6,561 |
| 2025-04-17 | 511.00 | 511.00 | 506.00 | 509.00 | 2,545.00 | 5,443 |
| 2025-04-16 | 509.00 | 514.00 | 504.00 | 506.00 | 2,530.00 | 10,192 |
| 2025-04-15 | 510.00 | 516.00 | 504.00 | 509.00 | 2,545.00 | 13,114 |
| 2025-04-14 | 497.00 | 515.00 | 494.00 | 510.00 | 2,550.00 | 22,179 |
| 2025-04-11 | 505.00 | 505.00 | 492.00 | 496.00 | 2,480.00 | 5,955 |
| 2025-04-10 | 500.00 | 506.00 | 490.00 | 493.00 | 2,465.00 | 14,979 |
| 2025-04-09 | 504.00 | 518.00 | 476.00 | 489.00 | 2,445.00 | 35,648 |
| 2025-04-08 | 487.00 | 504.00 | 487.00 | 504.00 | 2,520.00 | 13,318 |
| 2025-04-07 | 484.00 | 489.00 | 475.00 | 487.00 | 2,435.00 | 25,936 |
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.