Dongkuk Industries Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,820.00 | 6,040.00 | 5,810.00 | 5,850.00 | 5,421.10 | 142,712 |
| 2024-07-23 | 6,000.00 | 6,080.00 | 5,810.00 | 5,900.00 | 5,467.44 | 116,663 |
| 2024-07-22 | 6,110.00 | 6,200.00 | 5,810.00 | 5,850.00 | 5,421.10 | 239,174 |
| 2024-07-19 | 6,100.00 | 6,210.00 | 5,970.00 | 6,200.00 | 5,745.44 | 133,606 |
| 2024-07-18 | 6,000.00 | 6,110.00 | 5,870.00 | 6,050.00 | 5,606.44 | 268,149 |
| 2024-07-17 | 6,210.00 | 6,300.00 | 5,980.00 | 6,040.00 | 5,597.17 | 292,609 |
| 2024-07-16 | 6,570.00 | 6,570.00 | 6,200.00 | 6,230.00 | 5,773.24 | 371,059 |
| 2024-07-15 | 6,770.00 | 6,770.00 | 6,500.00 | 6,500.00 | 6,023.45 | 294,685 |
| 2024-07-12 | 6,580.00 | 6,830.00 | 6,580.00 | 6,770.00 | 6,273.65 | 218,905 |
| 2024-07-11 | 6,640.00 | 6,710.00 | 6,560.00 | 6,630.00 | 6,143.92 | 188,128 |
| 2024-07-10 | 6,670.00 | 6,750.00 | 6,540.00 | 6,580.00 | 6,097.58 | 236,974 |
| 2024-07-09 | 6,750.00 | 6,810.00 | 6,650.00 | 6,670.00 | 6,180.98 | 204,642 |
| 2024-07-08 | 6,770.00 | 6,900.00 | 6,700.00 | 6,760.00 | 6,264.39 | 207,461 |
| 2024-07-05 | 6,910.00 | 6,910.00 | 6,620.00 | 6,770.00 | 6,273.65 | 284,860 |
| 2024-07-04 | 7,280.00 | 7,320.00 | 6,860.00 | 6,910.00 | 6,403.39 | 451,243 |
| 2024-07-03 | 7,170.00 | 7,300.00 | 7,000.00 | 7,080.00 | 6,560.92 | 291,667 |
| 2024-07-02 | 7,360.00 | 7,360.00 | 7,030.00 | 7,030.00 | 6,514.59 | 620,827 |
| 2024-07-01 | 7,400.00 | 7,440.00 | 7,090.00 | 7,390.00 | 6,848.20 | 286,069 |
| 2024-06-28 | 7,610.00 | 7,690.00 | 7,410.00 | 7,460.00 | 6,913.06 | 294,469 |
| 2024-06-27 | 7,590.00 | 8,060.00 | 7,320.00 | 7,610.00 | 7,052.07 | 840,742 |
| 2024-06-26 | 7,690.00 | 8,050.00 | 7,500.00 | 7,520.00 | 6,968.67 | 485,607 |
| 2024-06-25 | 7,600.00 | 7,830.00 | 7,430.00 | 7,490.00 | 6,940.87 | 297,294 |
| 2024-06-24 | 7,710.00 | 8,080.00 | 7,580.00 | 7,720.00 | 7,154.00 | 361,826 |
| 2024-06-21 | 7,770.00 | 7,850.00 | 7,600.00 | 7,710.00 | 7,144.74 | 265,798 |
| 2024-06-20 | 7,860.00 | 8,120.00 | 7,770.00 | 7,810.00 | 7,237.40 | 338,813 |
| 2024-06-19 | 7,810.00 | 7,990.00 | 7,600.00 | 7,890.00 | 7,311.54 | 424,996 |
| 2024-06-18 | 8,140.00 | 8,310.00 | 7,850.00 | 7,880.00 | 7,302.27 | 503,053 |
| 2024-06-17 | 7,550.00 | 8,450.00 | 7,510.00 | 8,100.00 | 7,506.14 | 1,412,578 |
| 2024-06-14 | 7,970.00 | 8,020.00 | 7,580.00 | 7,640.00 | 7,079.87 | 548,286 |
| 2024-06-13 | 8,100.00 | 8,140.00 | 7,800.00 | 8,030.00 | 7,441.27 | 392,519 |
| 2024-06-12 | 7,970.00 | 8,200.00 | 7,900.00 | 8,030.00 | 7,441.27 | 729,300 |
| 2024-06-11 | 7,320.00 | 8,340.00 | 7,270.00 | 7,960.00 | 7,376.41 | 3,178,170 |
| 2024-06-10 | 7,150.00 | 7,450.00 | 7,100.00 | 7,220.00 | 6,690.66 | 383,217 |
| 2024-06-07 | 7,340.00 | 7,410.00 | 7,100.00 | 7,290.00 | 6,755.53 | 408,832 |
| 2024-06-05 | 6,830.00 | 7,330.00 | 6,800.00 | 7,100.00 | 6,579.46 | 697,892 |
| 2024-06-04 | 6,600.00 | 7,000.00 | 6,580.00 | 6,830.00 | 6,329.25 | 402,459 |
| 2024-06-03 | 6,670.00 | 6,790.00 | 6,580.00 | 6,600.00 | 6,116.12 | 215,984 |
| 2024-05-31 | 6,750.00 | 6,800.00 | 6,550.00 | 6,640.00 | 6,153.18 | 226,666 |
| 2024-05-30 | 6,460.00 | 6,670.00 | 6,460.00 | 6,630.00 | 6,143.92 | 217,384 |
| 2024-05-29 | 6,800.00 | 6,800.00 | 6,510.00 | 6,570.00 | 6,088.32 | 547,030 |
| 2024-05-28 | 7,130.00 | 7,130.00 | 6,730.00 | 6,800.00 | 6,301.45 | 466,530 |
| 2024-05-27 | 6,930.00 | 7,130.00 | 6,670.00 | 7,050.00 | 6,533.12 | 585,425 |
| 2024-05-24 | 7,020.00 | 7,120.00 | 6,910.00 | 6,930.00 | 6,421.92 | 283,188 |
| 2024-05-23 | 7,130.00 | 7,210.00 | 6,920.00 | 7,090.00 | 6,570.19 | 260,862 |
| 2024-05-22 | 7,280.00 | 7,310.00 | 7,130.00 | 7,130.00 | 6,607.26 | 231,152 |
| 2024-05-21 | 7,460.00 | 7,460.00 | 7,230.00 | 7,230.00 | 6,699.93 | 180,808 |
| 2024-05-20 | 7,460.00 | 7,500.00 | 7,320.00 | 7,380.00 | 6,838.93 | 172,610 |
| 2024-05-17 | 7,450.00 | 7,630.00 | 7,310.00 | 7,440.00 | 6,894.53 | 163,623 |
| 2024-05-16 | 7,500.00 | 7,630.00 | 7,350.00 | 7,450.00 | 6,903.80 | 188,802 |
| 2024-05-14 | 7,300.00 | 7,570.00 | 7,300.00 | 7,430.00 | 6,885.26 | 255,032 |
| 2024-05-13 | 7,480.00 | 7,580.00 | 7,270.00 | 7,270.00 | 6,736.99 | 251,301 |
| 2024-05-10 | 7,500.00 | 7,760.00 | 7,440.00 | 7,520.00 | 6,968.67 | 294,095 |
| 2024-05-09 | 7,460.00 | 7,550.00 | 7,290.00 | 7,510.00 | 6,959.40 | 258,931 |
| 2024-05-08 | 7,400.00 | 7,500.00 | 7,210.00 | 7,460.00 | 6,913.06 | 194,705 |
| 2024-05-07 | 7,360.00 | 7,780.00 | 7,340.00 | 7,430.00 | 6,885.26 | 444,202 |
| 2024-05-03 | 7,230.00 | 7,470.00 | 7,220.00 | 7,320.00 | 6,783.33 | 232,147 |
| 2024-05-02 | 7,300.00 | 7,530.00 | 7,210.00 | 7,220.00 | 6,690.66 | 259,329 |
| 2024-04-30 | 7,490.00 | 7,500.00 | 7,230.00 | 7,230.00 | 6,699.93 | 231,036 |
| 2024-04-29 | 7,190.00 | 7,510.00 | 7,140.00 | 7,440.00 | 6,894.53 | 262,809 |
| 2024-04-26 | 7,400.00 | 7,530.00 | 7,090.00 | 7,180.00 | 6,653.59 | 507,601 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 145.0000 KRW |
| 2024-12-27 | 130.0000 KRW |
| 2023-12-27 | 130.0000 KRW |
| 2022-12-28 | 130.0000 KRW |
| 2021-12-29 | 130.0000 KRW |
| 2020-12-29 | 130.0000 KRW |
| 2019-12-27 | 130.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.