Dongkook Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 580.00 | 584.00 | 574.00 | 584.00 | 2,920.00 | 8,107 |
| 2024-10-04 | 579.00 | 582.00 | 571.00 | 580.00 | 2,900.00 | 13,198 |
| 2024-10-02 | 585.00 | 585.00 | 574.00 | 582.00 | 2,910.00 | 5,457 |
| 2024-09-30 | 594.00 | 594.00 | 580.00 | 586.00 | 2,930.00 | 9,549 |
| 2024-09-27 | 582.00 | 591.00 | 576.00 | 589.00 | 2,945.00 | 12,660 |
| 2024-09-26 | 582.00 | 585.00 | 579.00 | 584.00 | 2,920.00 | 4,069 |
| 2024-09-25 | 577.00 | 586.00 | 575.00 | 582.00 | 2,910.00 | 16,808 |
| 2024-09-24 | 574.00 | 581.00 | 570.00 | 577.00 | 2,885.00 | 11,976 |
| 2024-09-23 | 581.00 | 599.00 | 572.00 | 576.00 | 2,880.00 | 27,829 |
| 2024-09-20 | 586.00 | 591.00 | 580.00 | 581.00 | 2,905.00 | 12,114 |
| 2024-09-19 | 576.00 | 594.00 | 575.00 | 582.00 | 2,910.00 | 22,101 |
| 2024-09-13 | 573.00 | 586.00 | 566.00 | 582.00 | 2,910.00 | 8,954 |
| 2024-09-12 | 560.00 | 571.00 | 558.00 | 567.00 | 2,835.00 | 11,274 |
| 2024-09-11 | 568.00 | 568.00 | 555.00 | 560.00 | 2,800.00 | 17,526 |
| 2024-09-10 | 557.00 | 572.00 | 557.00 | 568.00 | 2,840.00 | 14,998 |
| 2024-09-09 | 560.00 | 565.00 | 550.00 | 556.00 | 2,780.00 | 13,845 |
| 2024-09-06 | 562.00 | 566.00 | 550.00 | 566.00 | 2,830.00 | 47,939 |
| 2024-09-05 | 569.00 | 575.00 | 550.00 | 565.00 | 2,825.00 | 48,951 |
| 2024-09-04 | 600.00 | 600.00 | 565.00 | 569.00 | 2,845.00 | 61,153 |
| 2024-09-03 | 615.00 | 615.00 | 605.00 | 605.00 | 3,025.00 | 8,594 |
| 2024-09-02 | 608.00 | 611.00 | 606.00 | 608.00 | 3,040.00 | 18,288 |
| 2024-08-30 | 615.00 | 618.00 | 605.00 | 614.00 | 3,070.00 | 15,828 |
| 2024-08-29 | 617.00 | 617.00 | 606.00 | 615.00 | 3,075.00 | 11,053 |
| 2024-08-28 | 620.00 | 620.00 | 612.00 | 618.00 | 3,090.00 | 8,119 |
| 2024-08-27 | 623.00 | 623.00 | 615.00 | 620.00 | 3,100.00 | 13,292 |
| 2024-08-26 | 624.00 | 624.00 | 615.00 | 621.00 | 3,105.00 | 5,564 |
| 2024-08-23 | 618.00 | 618.00 | 614.00 | 618.00 | 3,090.00 | 8,399 |
| 2024-08-22 | 616.00 | 623.00 | 612.00 | 618.00 | 3,090.00 | 10,988 |
| 2024-08-21 | 620.00 | 626.00 | 611.00 | 620.00 | 3,100.00 | 15,488 |
| 2024-08-20 | 619.00 | 623.00 | 612.00 | 620.00 | 3,100.00 | 22,724 |
| 2024-08-19 | 615.00 | 622.00 | 608.00 | 619.00 | 3,095.00 | 25,974 |
| 2024-08-16 | 617.00 | 624.00 | 613.00 | 621.00 | 3,105.00 | 26,576 |
| 2024-08-14 | 605.00 | 610.00 | 595.00 | 606.00 | 3,030.00 | 8,290 |
| 2024-08-13 | 617.00 | 617.00 | 594.00 | 606.00 | 3,030.00 | 13,457 |
| 2024-08-12 | 580.00 | 613.00 | 576.00 | 613.00 | 3,065.00 | 17,716 |
| 2024-08-09 | 567.00 | 581.00 | 567.00 | 581.00 | 2,905.00 | 9,527 |
| 2024-08-08 | 577.00 | 577.00 | 558.00 | 566.00 | 2,830.00 | 16,493 |
| 2024-08-07 | 556.00 | 580.00 | 556.00 | 576.00 | 2,880.00 | 14,721 |
| 2024-08-06 | 507.00 | 573.00 | 507.00 | 570.00 | 2,850.00 | 59,975 |
| 2024-08-05 | 612.00 | 612.00 | 526.00 | 558.00 | 2,790.00 | 41,655 |
| 2024-08-02 | 623.00 | 623.00 | 606.00 | 613.00 | 3,065.00 | 11,033 |
| 2024-08-01 | 634.00 | 634.00 | 617.00 | 623.00 | 3,115.00 | 6,007 |
| 2024-07-31 | 617.00 | 623.00 | 614.00 | 623.00 | 3,115.00 | 6,063 |
| 2024-07-30 | 632.00 | 632.00 | 617.00 | 621.00 | 3,105.00 | 14,888 |
| 2024-07-29 | 620.00 | 631.00 | 618.00 | 625.00 | 3,125.00 | 11,272 |
| 2024-07-26 | 612.00 | 618.00 | 610.00 | 618.00 | 3,090.00 | 6,246 |
| 2024-07-25 | 614.00 | 615.00 | 607.00 | 615.00 | 3,075.00 | 14,328 |
| 2024-07-24 | 617.00 | 620.00 | 610.00 | 615.00 | 3,075.00 | 12,808 |
| 2024-07-23 | 622.00 | 622.00 | 609.00 | 616.00 | 3,080.00 | 9,826 |
| 2024-07-22 | 607.00 | 619.00 | 607.00 | 617.00 | 3,085.00 | 10,882 |
| 2024-07-19 | 615.00 | 617.00 | 609.00 | 614.00 | 3,070.00 | 18,516 |
| 2024-07-18 | 617.00 | 626.00 | 611.00 | 620.00 | 3,100.00 | 12,198 |
| 2024-07-17 | 628.00 | 630.00 | 620.00 | 625.00 | 3,125.00 | 18,567 |
| 2024-07-16 | 630.00 | 638.00 | 623.00 | 629.00 | 3,145.00 | 20,242 |
| 2024-07-15 | 612.00 | 627.00 | 606.00 | 627.00 | 3,135.00 | 13,536 |
| 2024-07-12 | 617.00 | 620.00 | 615.00 | 618.00 | 3,090.00 | 5,364 |
| 2024-07-11 | 617.00 | 617.00 | 608.00 | 615.00 | 3,075.00 | 6,433 |
| 2024-07-10 | 619.00 | 620.00 | 607.00 | 612.00 | 3,060.00 | 13,061 |
| 2024-07-09 | 625.00 | 625.00 | 613.00 | 618.00 | 3,090.00 | 8,647 |
| 2024-07-08 | 607.00 | 623.00 | 605.00 | 619.00 | 3,095.00 | 27,814 |
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.