Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 485.00 | 498.00 | 485.00 | 493.00 | 2,465.00 | 14,428 |
| 2025-01-02 | 509.00 | 509.00 | 479.00 | 487.00 | 2,435.00 | 28,383 |
| 2024-12-30 | 489.00 | 495.00 | 482.00 | 487.00 | 2,435.00 | 13,460 |
| 2024-12-27 | 490.00 | 495.00 | 478.00 | 490.00 | 2,450.00 | 17,380 |
| 2024-12-26 | 495.00 | 505.00 | 486.00 | 495.00 | 2,475.00 | 14,154 |
| 2024-12-24 | 500.00 | 517.00 | 488.00 | 496.00 | 2,480.00 | 55,347 |
| 2024-12-23 | 487.00 | 580.00 | 482.00 | 506.00 | 2,530.00 | 672,623 |
| 2024-12-20 | 488.00 | 488.00 | 480.00 | 487.00 | 2,435.00 | 9,631 |
| 2024-12-19 | 487.00 | 490.00 | 480.00 | 490.00 | 2,450.00 | 12,367 |
| 2024-12-18 | 486.00 | 491.00 | 480.00 | 491.00 | 2,455.00 | 9,505 |
| 2024-12-17 | 490.00 | 505.00 | 483.00 | 486.00 | 2,430.00 | 10,092 |
| 2024-12-16 | 486.00 | 492.00 | 483.00 | 491.00 | 2,455.00 | 23,956 |
| 2024-12-13 | 485.00 | 499.00 | 480.00 | 486.00 | 2,430.00 | 29,761 |
| 2024-12-12 | 477.00 | 494.00 | 474.00 | 486.00 | 2,430.00 | 26,637 |
| 2024-12-11 | 467.00 | 489.00 | 464.00 | 477.00 | 2,385.00 | 22,780 |
| 2024-12-10 | 449.00 | 471.00 | 448.00 | 471.00 | 2,355.00 | 25,183 |
| 2024-12-09 | 461.00 | 461.00 | 440.00 | 449.00 | 2,245.00 | 28,725 |
| 2024-12-06 | 483.00 | 483.00 | 446.00 | 467.00 | 2,335.00 | 27,579 |
| 2024-12-05 | 474.00 | 474.00 | 459.00 | 465.00 | 2,325.00 | 25,549 |
| 2024-12-04 | 490.00 | 493.00 | 465.00 | 468.00 | 2,340.00 | 93,970 |
| 2024-12-03 | 497.00 | 505.00 | 483.00 | 495.00 | 2,475.00 | 59,611 |
| 2024-12-02 | 521.00 | 521.00 | 496.00 | 498.00 | 2,490.00 | 26,677 |
| 2024-11-29 | 515.00 | 515.00 | 500.00 | 510.00 | 2,550.00 | 25,178 |
| 2024-11-28 | 530.00 | 530.00 | 510.00 | 510.00 | 2,550.00 | 20,309 |
| 2024-11-27 | 526.00 | 529.00 | 513.00 | 516.00 | 2,580.00 | 90,970 |
| 2024-11-26 | 535.00 | 536.00 | 526.00 | 528.00 | 2,640.00 | 23,753 |
| 2024-11-25 | 536.00 | 537.00 | 530.00 | 536.00 | 2,680.00 | 19,383 |
| 2024-11-22 | 537.00 | 537.00 | 527.00 | 536.00 | 2,680.00 | 16,079 |
| 2024-11-21 | 530.00 | 538.00 | 529.00 | 537.00 | 2,685.00 | 12,084 |
| 2024-11-20 | 538.00 | 541.00 | 528.00 | 535.00 | 2,675.00 | 14,928 |
| 2024-11-19 | 536.00 | 540.00 | 532.00 | 536.00 | 2,680.00 | 10,357 |
| 2024-11-18 | 536.00 | 540.00 | 530.00 | 535.00 | 2,675.00 | 35,647 |
| 2024-11-15 | 552.00 | 552.00 | 529.00 | 536.00 | 2,680.00 | 46,274 |
| 2024-11-14 | 547.00 | 547.00 | 536.00 | 545.00 | 2,725.00 | 9,226 |
| 2024-11-13 | 556.00 | 556.00 | 538.00 | 547.00 | 2,735.00 | 24,898 |
| 2024-11-12 | 567.00 | 567.00 | 550.00 | 556.00 | 2,780.00 | 17,329 |
| 2024-11-11 | 570.00 | 577.00 | 555.00 | 570.00 | 2,850.00 | 15,904 |
| 2024-11-08 | 564.00 | 575.00 | 564.00 | 570.00 | 2,850.00 | 11,715 |
| 2024-11-07 | 570.00 | 570.00 | 560.00 | 569.00 | 2,845.00 | 9,327 |
| 2024-11-06 | 565.00 | 572.00 | 556.00 | 570.00 | 2,850.00 | 45,347 |
| 2024-11-05 | 579.00 | 579.00 | 563.00 | 573.00 | 2,865.00 | 35,041 |
| 2024-11-04 | 574.00 | 575.00 | 564.00 | 573.00 | 2,865.00 | 20,519 |
| 2024-11-01 | 582.00 | 582.00 | 565.00 | 573.00 | 2,865.00 | 20,410 |
| 2024-10-31 | 564.00 | 582.00 | 554.00 | 582.00 | 2,910.00 | 16,499 |
| 2024-10-30 | 548.00 | 570.00 | 548.00 | 568.00 | 2,840.00 | 42,460 |
| 2024-10-29 | 561.00 | 563.00 | 557.00 | 560.00 | 2,800.00 | 11,103 |
| 2024-10-28 | 552.00 | 562.00 | 552.00 | 557.00 | 2,785.00 | 16,390 |
| 2024-10-25 | 570.00 | 572.00 | 550.00 | 562.00 | 2,810.00 | 20,534 |
| 2024-10-24 | 570.00 | 573.00 | 561.00 | 563.00 | 2,815.00 | 14,120 |
| 2024-10-23 | 572.00 | 579.00 | 563.00 | 570.00 | 2,850.00 | 16,211 |
| 2024-10-22 | 574.00 | 581.00 | 563.00 | 573.00 | 2,865.00 | 10,580 |
| 2024-10-21 | 573.00 | 578.00 | 566.00 | 568.00 | 2,840.00 | 4,361 |
| 2024-10-18 | 583.00 | 583.00 | 571.00 | 576.00 | 2,880.00 | 3,164 |
| 2024-10-17 | 575.00 | 585.00 | 567.00 | 573.00 | 2,865.00 | 8,652 |
| 2024-10-16 | 582.00 | 582.00 | 573.00 | 575.00 | 2,875.00 | 2,713 |
| 2024-10-15 | 574.00 | 578.00 | 570.00 | 576.00 | 2,880.00 | 17,931 |
| 2024-10-14 | 577.00 | 578.00 | 567.00 | 577.00 | 2,885.00 | 8,404 |
| 2024-10-11 | 580.00 | 585.00 | 571.00 | 577.00 | 2,885.00 | 19,009 |
| 2024-10-10 | 583.00 | 583.00 | 573.00 | 580.00 | 2,900.00 | 13,170 |
| 2024-10-08 | 588.00 | 588.00 | 571.00 | 575.00 | 2,875.00 | 14,069 |
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.