Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 482.00 | 493.00 | 478.00 | 487.00 | 2,435.00 | 8,363 |
| 2025-04-03 | 489.00 | 489.00 | 479.00 | 479.00 | 2,395.00 | 10,357 |
| 2025-04-02 | 484.00 | 492.00 | 479.00 | 489.00 | 2,445.00 | 5,206 |
| 2025-04-01 | 490.00 | 490.00 | 479.00 | 485.00 | 2,425.00 | 3,414 |
| 2025-03-31 | 485.00 | 492.00 | 475.00 | 481.00 | 2,405.00 | 7,272 |
| 2025-03-28 | 486.00 | 486.00 | 473.00 | 486.00 | 2,430.00 | 16,414 |
| 2025-03-27 | 492.00 | 492.00 | 483.00 | 484.00 | 2,420.00 | 11,078 |
| 2025-03-26 | 493.00 | 496.00 | 485.00 | 493.00 | 2,465.00 | 14,946 |
| 2025-03-25 | 493.00 | 495.00 | 484.00 | 494.00 | 2,470.00 | 15,887 |
| 2025-03-24 | 496.00 | 496.00 | 485.00 | 493.00 | 2,465.00 | 11,689 |
| 2025-03-21 | 489.00 | 491.00 | 486.00 | 491.00 | 2,455.00 | 7,483 |
| 2025-03-20 | 496.00 | 496.00 | 485.00 | 489.00 | 2,445.00 | 5,584 |
| 2025-03-19 | 494.00 | 494.00 | 484.00 | 487.00 | 2,435.00 | 5,406 |
| 2025-03-18 | 499.00 | 499.00 | 487.00 | 487.00 | 2,435.00 | 3,389 |
| 2025-03-17 | 485.00 | 497.00 | 485.00 | 495.00 | 2,475.00 | 7,683 |
| 2025-03-14 | 490.00 | 490.00 | 482.00 | 490.00 | 2,450.00 | 12,006 |
| 2025-03-13 | 495.00 | 497.00 | 478.00 | 484.00 | 2,420.00 | 12,697 |
| 2025-03-12 | 491.00 | 494.00 | 477.00 | 484.00 | 2,420.00 | 8,017 |
| 2025-03-11 | 485.00 | 490.00 | 478.00 | 490.00 | 2,450.00 | 12,950 |
| 2025-03-10 | 484.00 | 488.00 | 481.00 | 488.00 | 2,440.00 | 1,605 |
| 2025-03-07 | 487.00 | 487.00 | 480.00 | 485.00 | 2,425.00 | 9,049 |
| 2025-03-06 | 488.00 | 489.00 | 482.00 | 488.00 | 2,440.00 | 5,499 |
| 2025-03-05 | 485.00 | 488.00 | 477.00 | 485.00 | 2,425.00 | 42,079 |
| 2025-03-04 | 495.00 | 495.00 | 488.00 | 488.00 | 2,440.00 | 8,173 |
| 2025-02-28 | 501.00 | 508.00 | 485.00 | 498.00 | 2,490.00 | 20,098 |
| 2025-02-27 | 498.00 | 511.00 | 492.00 | 500.00 | 2,500.00 | 31,589 |
| 2025-02-26 | 487.00 | 493.00 | 484.00 | 493.00 | 2,465.00 | 9,263 |
| 2025-02-25 | 488.00 | 493.00 | 483.00 | 485.00 | 2,425.00 | 15,243 |
| 2025-02-24 | 485.00 | 490.00 | 480.00 | 486.00 | 2,430.00 | 9,742 |
| 2025-02-21 | 485.00 | 489.00 | 478.00 | 489.00 | 2,445.00 | 18,922 |
| 2025-02-20 | 478.00 | 487.00 | 477.00 | 484.00 | 2,420.00 | 4,762 |
| 2025-02-19 | 485.00 | 487.00 | 470.00 | 478.00 | 2,390.00 | 38,885 |
| 2025-02-18 | 485.00 | 485.00 | 479.00 | 485.00 | 2,425.00 | 8,480 |
| 2025-02-17 | 486.00 | 486.00 | 479.00 | 485.00 | 2,425.00 | 4,995 |
| 2025-02-14 | 488.00 | 488.00 | 479.00 | 483.00 | 2,415.00 | 17,983 |
| 2025-02-13 | 484.00 | 489.00 | 480.00 | 483.00 | 2,415.00 | 11,111 |
| 2025-02-12 | 489.00 | 489.00 | 482.00 | 482.00 | 2,410.00 | 10,450 |
| 2025-02-11 | 491.00 | 491.00 | 482.00 | 489.00 | 2,445.00 | 27,638 |
| 2025-02-10 | 495.00 | 495.00 | 487.00 | 491.00 | 2,455.00 | 3,845 |
| 2025-02-07 | 493.00 | 500.00 | 485.00 | 492.00 | 2,460.00 | 10,510 |
| 2025-02-06 | 493.00 | 498.00 | 489.00 | 492.00 | 2,460.00 | 6,362 |
| 2025-02-05 | 493.00 | 493.00 | 488.00 | 492.00 | 2,460.00 | 10,096 |
| 2025-02-04 | 494.00 | 500.00 | 481.00 | 490.00 | 2,450.00 | 7,731 |
| 2025-02-03 | 497.00 | 503.00 | 485.00 | 489.00 | 2,445.00 | 14,157 |
| 2025-01-31 | 500.00 | 500.00 | 492.00 | 499.00 | 2,495.00 | 6,940 |
| 2025-01-24 | 495.00 | 505.00 | 490.00 | 500.00 | 2,500.00 | 10,929 |
| 2025-01-23 | 498.00 | 505.00 | 492.00 | 497.00 | 2,485.00 | 5,398 |
| 2025-01-22 | 495.00 | 505.00 | 490.00 | 498.00 | 2,490.00 | 19,901 |
| 2025-01-21 | 494.00 | 498.00 | 490.00 | 495.00 | 2,475.00 | 13,130 |
| 2025-01-20 | 495.00 | 503.00 | 492.00 | 494.00 | 2,470.00 | 15,598 |
| 2025-01-17 | 496.00 | 501.00 | 493.00 | 495.00 | 2,475.00 | 16,444 |
| 2025-01-16 | 495.00 | 503.00 | 494.00 | 500.00 | 2,500.00 | 7,833 |
| 2025-01-15 | 500.00 | 503.00 | 492.00 | 492.00 | 2,460.00 | 21,225 |
| 2025-01-14 | 500.00 | 509.00 | 493.00 | 503.00 | 2,515.00 | 14,610 |
| 2025-01-13 | 505.00 | 505.00 | 496.00 | 501.00 | 2,505.00 | 8,387 |
| 2025-01-10 | 502.00 | 507.00 | 498.00 | 505.00 | 2,525.00 | 12,851 |
| 2025-01-09 | 509.00 | 509.00 | 492.00 | 502.00 | 2,510.00 | 21,065 |
| 2025-01-08 | 502.00 | 511.00 | 490.00 | 501.00 | 2,505.00 | 13,800 |
| 2025-01-07 | 498.00 | 511.00 | 496.00 | 502.00 | 2,510.00 | 5,730 |
| 2025-01-06 | 494.00 | 510.00 | 493.00 | 498.00 | 2,490.00 | 9,661 |
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.