Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001620.KO stock page

Dongkook Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,090.002,345.002,080.002,185.002,185.0098,174
2026-10-162,130.002,130.002,080.002,100.002,100.0033,222
2026-10-152,130.002,150.002,055.002,130.002,130.0042,934
2026-10-142,150.002,215.002,130.002,170.002,170.0027,136
2026-10-132,240.002,255.002,125.002,195.002,195.0025,445
2026-10-122,220.002,220.002,160.002,185.002,185.0011,995
2026-10-082,210.002,285.002,175.002,220.002,220.0023,466
2026-10-072,165.002,195.002,160.002,180.002,180.0010,850
2026-10-062,190.002,210.002,160.002,180.002,180.009,407
2026-10-022,185.002,190.002,150.002,190.002,190.007,531
2026-10-012,190.002,195.002,140.002,185.002,185.006,983
2026-09-302,160.002,180.002,140.002,175.002,175.0014,203
2026-09-292,180.002,190.002,120.002,175.002,175.0010,272
2026-09-282,220.002,265.002,165.002,185.002,185.007,768
2026-09-232,210.002,260.002,155.002,230.002,230.0026,642
2026-09-222,240.002,250.002,180.002,190.002,190.0013,288
2026-09-212,175.002,215.002,165.002,215.002,215.009,586
2026-09-182,145.002,200.002,145.002,180.002,180.0013,342
2026-09-172,140.002,180.002,125.002,155.002,155.0029,470
2026-09-162,170.002,170.002,115.002,140.002,140.0012,653
2026-09-152,180.002,180.002,115.002,150.002,150.0010,002
2026-09-142,140.002,195.002,115.002,160.002,160.008,215
2026-09-112,145.002,180.002,135.002,140.002,140.005,871
2026-09-102,155.002,175.002,135.002,160.002,160.0010,828
2026-09-092,195.002,210.002,145.002,155.002,155.0012,156
2026-09-082,260.002,260.002,175.002,180.002,180.0023,446
2026-09-072,260.002,295.002,200.002,250.002,250.0026,133
2026-09-042,215.002,280.002,215.002,260.002,260.008,374
2026-09-032,215.002,225.002,180.002,215.002,215.007,708
2026-09-022,180.002,200.002,135.002,200.002,200.0024,754
2026-09-012,170.002,170.002,135.002,160.002,160.007,357
2026-08-312,120.002,175.002,120.002,155.002,155.0016,498
2026-08-282,185.002,230.002,100.002,150.002,150.0014,014
2026-08-272,185.002,245.002,120.002,185.002,185.0014,323
2026-08-262,185.002,185.002,145.002,170.002,170.001,651
2026-08-252,150.002,170.002,085.002,165.002,165.007,398
2026-08-242,155.002,155.002,090.002,145.002,145.0013,464
2026-08-212,210.002,210.002,080.002,155.002,155.0026,112
2026-08-202,190.002,195.002,150.002,190.002,190.009,677
2026-08-192,225.002,240.002,155.002,165.002,165.0013,522
2026-08-182,275.002,330.002,210.002,225.002,225.0015,162
2026-08-142,270.002,295.002,225.002,295.002,295.0015,787
2026-08-132,270.002,315.002,205.002,270.002,270.0036,853
2026-08-122,205.002,285.002,200.002,280.002,280.0011,613
2026-08-112,165.002,215.002,100.002,200.002,200.0057,612
2026-08-102,130.002,160.002,105.002,155.002,155.009,696
2026-08-072,150.002,170.002,065.002,130.002,130.0058,522
2026-08-062,135.002,155.002,100.002,150.002,150.008,080
2026-08-052,090.002,155.002,090.002,135.002,135.0026,876
2026-08-042,060.002,095.002,050.002,090.002,090.0016,655
2026-08-032,075.002,115.002,010.002,075.002,075.0021,504
2026-07-312,085.002,105.002,060.002,095.002,095.0021,484
2026-07-301,972.002,140.001,890.002,045.002,045.00141,394
2026-07-292,125.002,125.001,914.001,988.001,988.0095,447
2026-07-282,140.002,140.002,045.002,075.002,075.0015,941
2026-07-272,120.002,155.002,110.002,135.002,135.0011,826
2026-07-242,120.002,140.002,105.002,120.002,120.008,782
2026-07-232,100.002,160.002,100.002,140.002,140.0025,763
2026-07-222,150.002,175.002,085.002,100.002,100.0040,337
2026-07-212,165.002,205.002,095.002,110.002,110.0049,622
Page 1 of 21 · 1,209 trading daysOlder →

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.