Dongkuk Industries Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,790.00 | 7,910.00 | 7,290.00 | 7,390.00 | 6,848.20 | 562,262 |
| 2024-04-24 | 7,450.00 | 7,920.00 | 7,190.00 | 7,800.00 | 7,228.14 | 1,068,243 |
| 2024-04-23 | 7,470.00 | 7,640.00 | 7,100.00 | 7,180.00 | 6,653.59 | 418,434 |
| 2024-04-22 | 7,640.00 | 7,800.00 | 7,350.00 | 7,400.00 | 6,857.46 | 345,043 |
| 2024-04-19 | 7,670.00 | 7,840.00 | 7,460.00 | 7,630.00 | 7,070.60 | 335,629 |
| 2024-04-18 | 7,420.00 | 7,810.00 | 7,420.00 | 7,710.00 | 7,144.74 | 484,330 |
| 2024-04-17 | 7,630.00 | 7,770.00 | 7,440.00 | 7,470.00 | 6,922.33 | 409,020 |
| 2024-04-16 | 7,520.00 | 7,680.00 | 7,490.00 | 7,630.00 | 7,070.60 | 284,181 |
| 2024-04-15 | 7,620.00 | 7,830.00 | 7,490.00 | 7,680.00 | 7,116.94 | 347,972 |
| 2024-04-12 | 7,850.00 | 8,040.00 | 7,740.00 | 7,760.00 | 7,191.07 | 298,940 |
| 2024-04-11 | 7,840.00 | 7,990.00 | 7,720.00 | 7,830.00 | 7,255.94 | 289,898 |
| 2024-04-09 | 7,980.00 | 8,110.00 | 7,690.00 | 7,850.00 | 7,274.47 | 814,495 |
| 2024-04-08 | 8,350.00 | 8,360.00 | 7,890.00 | 7,910.00 | 7,330.07 | 1,011,521 |
| 2024-04-05 | 8,810.00 | 8,970.00 | 8,270.00 | 8,360.00 | 7,747.08 | 922,354 |
| 2024-04-04 | 9,350.00 | 9,350.00 | 8,740.00 | 9,070.00 | 8,405.03 | 893,242 |
| 2024-04-03 | 8,970.00 | 9,490.00 | 8,700.00 | 9,440.00 | 8,747.90 | 701,183 |
| 2024-04-02 | 8,950.00 | 9,340.00 | 8,870.00 | 9,140.00 | 8,469.89 | 716,894 |
| 2024-04-01 | 9,060.00 | 9,160.00 | 8,810.00 | 8,860.00 | 8,210.42 | 619,206 |
| 2024-03-29 | 9,290.00 | 9,430.00 | 8,960.00 | 9,090.00 | 8,423.56 | 838,738 |
| 2024-03-28 | 9,720.00 | 9,870.00 | 9,290.00 | 9,390.00 | 8,701.57 | 706,144 |
| 2024-03-27 | 9,980.00 | 10,180.00 | 9,620.00 | 9,640.00 | 8,933.24 | 774,979 |
| 2024-03-26 | 9,660.00 | 10,500.00 | 9,600.00 | 10,060.00 | 9,322.44 | 2,064,098 |
| 2024-03-25 | 9,830.00 | 10,050.00 | 9,560.00 | 9,760.00 | 9,044.44 | 917,936 |
| 2024-03-22 | 9,600.00 | 10,130.00 | 9,460.00 | 9,950.00 | 9,220.51 | 1,423,670 |
| 2024-03-21 | 9,400.00 | 9,860.00 | 9,300.00 | 9,630.00 | 8,923.97 | 954,537 |
| 2024-03-20 | 9,750.00 | 9,900.00 | 9,360.00 | 9,450.00 | 8,757.17 | 1,859,793 |
| 2024-03-19 | 9,350.00 | 9,990.00 | 9,200.00 | 9,880.00 | 9,155.64 | 7,815,918 |
| 2024-03-18 | 8,590.00 | 9,180.00 | 8,540.00 | 9,000.00 | 8,340.16 | 4,516,573 |
| 2024-03-15 | 7,450.00 | 8,950.00 | 7,410.00 | 8,680.00 | 8,043.62 | 15,077,380 |
| 2024-03-14 | 8,000.00 | 8,030.00 | 7,350.00 | 7,350.00 | 6,811.13 | 1,247,757 |
| 2024-03-13 | 7,800.00 | 9,050.00 | 7,640.00 | 7,930.00 | 7,348.61 | 8,569,312 |
| 2024-03-12 | 7,390.00 | 7,890.00 | 7,340.00 | 7,840.00 | 7,265.20 | 1,497,267 |
| 2024-03-11 | 7,300.00 | 7,340.00 | 7,050.00 | 7,240.00 | 6,709.19 | 458,950 |
| 2024-03-08 | 7,470.00 | 7,600.00 | 7,050.00 | 7,340.00 | 6,801.86 | 997,452 |
| 2024-03-07 | 7,590.00 | 8,640.00 | 7,320.00 | 7,470.00 | 6,922.33 | 5,046,265 |
| 2024-03-06 | 7,570.00 | 7,780.00 | 7,230.00 | 7,560.00 | 7,005.73 | 614,881 |
| 2024-03-05 | 7,730.00 | 7,790.00 | 7,560.00 | 7,750.00 | 7,181.80 | 463,385 |
| 2024-03-04 | 7,530.00 | 8,070.00 | 7,410.00 | 7,830.00 | 7,255.94 | 986,547 |
| 2024-02-29 | 7,570.00 | 7,830.00 | 7,510.00 | 7,600.00 | 7,042.80 | 394,121 |
| 2024-02-28 | 7,570.00 | 7,980.00 | 7,380.00 | 7,640.00 | 7,079.87 | 907,906 |
| 2024-02-27 | 7,580.00 | 8,150.00 | 7,390.00 | 7,600.00 | 7,042.80 | 2,188,523 |
| 2024-02-26 | 7,430.00 | 7,690.00 | 7,280.00 | 7,600.00 | 7,042.80 | 944,609 |
| 2024-02-23 | 7,730.00 | 7,920.00 | 7,510.00 | 7,550.00 | 6,996.47 | 1,060,106 |
| 2024-02-22 | 7,710.00 | 8,360.00 | 7,640.00 | 7,840.00 | 7,265.20 | 5,642,412 |
| 2024-02-21 | 6,730.00 | 8,330.00 | 6,600.00 | 7,690.00 | 7,126.20 | 12,404,140 |
| 2024-02-20 | 6,370.00 | 7,110.00 | 6,280.00 | 6,740.00 | 6,245.85 | 2,917,291 |
| 2024-02-19 | 6,220.00 | 6,550.00 | 6,150.00 | 6,370.00 | 5,902.98 | 523,993 |
| 2024-02-16 | 6,450.00 | 6,770.00 | 6,220.00 | 6,220.00 | 5,763.98 | 1,618,261 |
| 2024-02-15 | 6,340.00 | 6,800.00 | 6,130.00 | 6,450.00 | 5,977.11 | 1,845,008 |
| 2024-02-14 | 6,090.00 | 6,350.00 | 5,890.00 | 6,320.00 | 5,856.64 | 1,167,679 |
| 2024-02-13 | 5,300.00 | 6,230.00 | 5,280.00 | 6,210.00 | 5,754.71 | 3,543,002 |
| 2024-02-08 | 5,220.00 | 5,380.00 | 5,190.00 | 5,230.00 | 4,846.56 | 244,255 |
| 2024-02-07 | 5,390.00 | 5,510.00 | 5,160.00 | 5,180.00 | 4,800.22 | 488,834 |
| 2024-02-06 | 5,350.00 | 5,350.00 | 5,090.00 | 5,270.00 | 4,883.63 | 172,238 |
| 2024-02-05 | 5,210.00 | 5,310.00 | 5,090.00 | 5,310.00 | 4,920.69 | 141,121 |
| 2024-02-02 | 5,070.00 | 5,330.00 | 5,020.00 | 5,210.00 | 4,828.03 | 190,140 |
| 2024-02-01 | 4,950.00 | 5,150.00 | 4,880.00 | 5,100.00 | 4,726.09 | 286,717 |
| 2024-01-31 | 5,170.00 | 5,290.00 | 4,950.00 | 4,950.00 | 4,587.09 | 256,044 |
| 2024-01-30 | 5,210.00 | 5,480.00 | 5,140.00 | 5,240.00 | 4,855.83 | 327,199 |
| 2024-01-29 | 5,370.00 | 5,420.00 | 5,110.00 | 5,130.00 | 4,753.89 | 265,165 |
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.