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%
← 005160.KQ stock page

Dongkuk Industries Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-265,180.005,550.005,160.005,340.004,948.49346,121
2024-01-255,460.005,460.005,160.005,210.004,828.03514,986
2024-01-245,490.005,650.005,380.005,460.005,059.70468,814
2024-01-235,420.005,960.005,360.005,550.005,143.102,673,409
2024-01-225,810.005,810.005,360.005,360.004,967.031,117,586
2024-01-195,860.006,090.005,620.005,840.005,411.841,221,320
2024-01-186,090.006,540.005,940.006,000.005,560.115,641,737
2024-01-175,870.006,830.005,560.005,940.005,504.5014,869,150
2024-01-164,720.006,130.004,720.005,830.005,402.5716,384,561
2024-01-154,660.004,845.004,660.004,800.004,448.08110,297
2024-01-124,760.004,760.004,605.004,670.004,327.6288,314
2024-01-114,635.004,785.004,635.004,770.004,420.2872,945
2024-01-104,670.004,695.004,630.004,660.004,318.3562,371
2024-01-094,665.004,750.004,645.004,690.004,346.1583,309
2024-01-084,800.004,800.004,680.004,700.004,355.4293,572
2024-01-054,780.004,780.004,630.004,675.004,332.2564,210
2024-01-044,575.004,660.004,550.004,620.004,281.28120,112
2024-01-034,795.004,795.004,595.004,610.004,272.01139,691
2024-01-024,800.004,810.004,650.004,710.004,364.68141,296
2023-12-284,880.004,880.004,800.004,815.004,461.9891,391
2023-12-274,820.004,915.004,760.004,850.004,494.4278,466
2023-12-264,885.004,900.004,800.004,815.004,341.5299,126
2023-12-224,985.004,985.004,860.004,905.004,422.6792,452
2023-12-214,960.004,970.004,835.004,880.004,400.12155,999
2023-12-204,975.005,130.004,955.004,980.004,490.29134,960
2023-12-195,040.005,070.004,880.004,975.004,485.78113,715
2023-12-185,220.005,220.005,080.005,090.004,589.4797,357
2023-12-155,020.005,250.005,020.005,150.004,643.57217,094
2023-12-144,955.005,130.004,955.005,020.004,526.36116,140
2023-12-135,090.005,120.004,925.004,925.004,440.7094,263
2023-12-124,950.005,140.004,930.005,090.004,589.47161,238
2023-12-114,950.004,990.004,910.004,955.004,467.7562,415
2023-12-084,770.004,950.004,770.004,950.004,463.2498,313
2023-12-074,835.004,860.004,765.004,770.004,300.9461,486
2023-12-064,810.004,915.004,750.004,865.004,386.6073,768
2023-12-054,795.004,955.004,795.004,815.004,341.52119,763
2023-12-044,875.004,915.004,815.004,850.004,373.0764,567
2023-12-014,850.004,930.004,750.004,860.004,382.0999,425
2023-11-304,770.004,920.004,760.004,855.004,377.5895,919
2023-11-294,730.004,835.004,700.004,770.004,300.9483,305
2023-11-284,760.004,885.004,680.004,740.004,273.8953,930
2023-11-274,900.004,900.004,740.004,760.004,291.9255,249
2023-11-244,715.004,895.004,715.004,860.004,382.09119,739
2023-11-234,870.004,945.004,740.004,760.004,291.92118,411
2023-11-224,735.004,780.004,680.004,770.004,300.9447,425
2023-11-214,670.004,780.004,670.004,730.004,264.8752,034
2023-11-204,735.004,750.004,645.004,720.004,255.8670,843
2023-11-174,705.004,705.004,570.004,640.004,183.7270,264
2023-11-164,685.004,785.004,640.004,750.004,282.9177,690
2023-11-154,700.004,735.004,615.004,685.004,224.30101,948
2023-11-144,320.004,605.004,320.004,580.004,129.6291,684
2023-11-134,450.004,500.004,345.004,350.003,922.2497,459
2023-11-104,550.004,565.004,405.004,430.003,994.3885,620
2023-11-094,560.004,670.004,500.004,570.004,120.6166,067
2023-11-084,700.004,815.004,595.004,600.004,147.66132,065
2023-11-074,800.004,845.004,570.004,725.004,260.37206,641
2023-11-064,640.004,875.004,625.004,875.004,395.62287,159
2023-11-034,620.004,620.004,415.004,520.004,075.5298,661
2023-11-024,305.004,530.004,305.004,530.004,084.54172,914
2023-11-014,375.004,445.004,235.004,265.003,845.60144,941
← NewerPage 12 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29145.0000 KRW
2024-12-27130.0000 KRW
2023-12-27130.0000 KRW
2022-12-28130.0000 KRW
2021-12-29130.0000 KRW
2020-12-29130.0000 KRW
2019-12-27130.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.