Dongkuk Industries Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4,520.00 | 4,560.00 | 4,250.00 | 4,395.00 | 3,962.82 | 222,467 |
| 2023-10-30 | 4,470.00 | 4,570.00 | 4,470.00 | 4,520.00 | 4,075.52 | 64,913 |
| 2023-10-27 | 4,415.00 | 4,630.00 | 4,390.00 | 4,505.00 | 4,062.00 | 138,706 |
| 2023-10-26 | 4,540.00 | 4,645.00 | 4,405.00 | 4,435.00 | 3,998.88 | 195,303 |
| 2023-10-25 | 4,810.00 | 4,830.00 | 4,695.00 | 4,695.00 | 4,233.32 | 82,235 |
| 2023-10-24 | 4,660.00 | 4,815.00 | 4,515.00 | 4,805.00 | 4,332.50 | 133,819 |
| 2023-10-23 | 4,575.00 | 4,820.00 | 4,575.00 | 4,660.00 | 4,201.76 | 167,327 |
| 2023-10-20 | 4,800.00 | 5,000.00 | 4,645.00 | 4,730.00 | 4,264.87 | 160,747 |
| 2023-10-19 | 5,020.00 | 5,020.00 | 4,850.00 | 4,880.00 | 4,400.12 | 120,225 |
| 2023-10-18 | 4,970.00 | 5,150.00 | 4,920.00 | 5,020.00 | 4,526.36 | 105,460 |
| 2023-10-17 | 5,040.00 | 5,150.00 | 4,995.00 | 5,010.00 | 4,517.34 | 96,986 |
| 2023-10-16 | 5,040.00 | 5,130.00 | 4,950.00 | 5,010.00 | 4,517.34 | 159,188 |
| 2023-10-13 | 5,100.00 | 5,220.00 | 5,010.00 | 5,120.00 | 4,616.52 | 106,229 |
| 2023-10-12 | 4,810.00 | 5,140.00 | 4,810.00 | 5,130.00 | 4,625.54 | 196,533 |
| 2023-10-11 | 4,600.00 | 4,855.00 | 4,600.00 | 4,855.00 | 4,377.58 | 150,346 |
| 2023-10-10 | 4,715.00 | 4,830.00 | 4,550.00 | 4,550.00 | 4,102.57 | 238,092 |
| 2023-10-06 | 4,575.00 | 4,770.00 | 4,575.00 | 4,715.00 | 4,251.35 | 171,332 |
| 2023-10-05 | 4,755.00 | 4,920.00 | 4,670.00 | 4,670.00 | 4,210.77 | 285,883 |
| 2023-10-04 | 4,955.00 | 4,955.00 | 4,700.00 | 4,810.00 | 4,337.01 | 302,863 |
| 2023-09-27 | 4,860.00 | 4,990.00 | 4,805.00 | 4,915.00 | 4,431.68 | 197,636 |
| 2023-09-26 | 4,960.00 | 5,010.00 | 4,880.00 | 4,945.00 | 4,458.73 | 205,590 |
| 2023-09-25 | 5,120.00 | 5,130.00 | 4,950.00 | 4,960.00 | 4,472.26 | 157,384 |
| 2023-09-22 | 4,995.00 | 5,170.00 | 4,955.00 | 5,120.00 | 4,616.52 | 125,309 |
| 2023-09-21 | 5,210.00 | 5,230.00 | 5,050.00 | 5,050.00 | 4,553.41 | 168,939 |
| 2023-09-20 | 5,190.00 | 5,310.00 | 5,190.00 | 5,250.00 | 4,733.74 | 103,738 |
| 2023-09-19 | 5,390.00 | 5,400.00 | 5,210.00 | 5,230.00 | 4,715.71 | 110,018 |
| 2023-09-18 | 5,350.00 | 5,410.00 | 5,280.00 | 5,360.00 | 4,832.92 | 94,245 |
| 2023-09-15 | 5,340.00 | 5,430.00 | 5,250.00 | 5,390.00 | 4,859.97 | 117,558 |
| 2023-09-14 | 5,160.00 | 5,340.00 | 5,160.00 | 5,340.00 | 4,814.89 | 210,559 |
| 2023-09-13 | 5,360.00 | 5,360.00 | 5,180.00 | 5,200.00 | 4,688.66 | 176,762 |
| 2023-09-12 | 5,410.00 | 5,480.00 | 5,250.00 | 5,360.00 | 4,832.92 | 222,363 |
| 2023-09-11 | 5,580.00 | 5,580.00 | 5,400.00 | 5,450.00 | 4,914.07 | 110,234 |
| 2023-09-08 | 5,390.00 | 5,530.00 | 5,390.00 | 5,520.00 | 4,977.19 | 154,980 |
| 2023-09-07 | 5,560.00 | 5,560.00 | 5,310.00 | 5,390.00 | 4,859.97 | 204,377 |
| 2023-09-06 | 5,720.00 | 5,740.00 | 5,550.00 | 5,570.00 | 5,022.27 | 142,643 |
| 2023-09-05 | 5,730.00 | 5,830.00 | 5,700.00 | 5,700.00 | 5,139.49 | 113,440 |
| 2023-09-04 | 5,650.00 | 5,820.00 | 5,600.00 | 5,790.00 | 5,220.64 | 196,340 |
| 2023-09-01 | 5,730.00 | 5,730.00 | 5,600.00 | 5,660.00 | 5,103.42 | 148,012 |
| 2023-08-31 | 5,860.00 | 5,860.00 | 5,640.00 | 5,720.00 | 5,157.52 | 157,271 |
| 2023-08-30 | 5,840.00 | 5,880.00 | 5,750.00 | 5,780.00 | 5,211.62 | 127,356 |
| 2023-08-29 | 5,770.00 | 5,900.00 | 5,680.00 | 5,750.00 | 5,184.57 | 157,015 |
| 2023-08-28 | 5,550.00 | 5,820.00 | 5,530.00 | 5,780.00 | 5,211.62 | 227,925 |
| 2023-08-25 | 5,450.00 | 5,620.00 | 5,430.00 | 5,550.00 | 5,004.24 | 90,418 |
| 2023-08-24 | 5,430.00 | 5,560.00 | 5,370.00 | 5,560.00 | 5,013.26 | 158,466 |
| 2023-08-23 | 5,540.00 | 5,540.00 | 5,330.00 | 5,420.00 | 4,887.02 | 233,067 |
| 2023-08-22 | 5,570.00 | 5,690.00 | 5,470.00 | 5,520.00 | 4,977.19 | 172,558 |
| 2023-08-21 | 5,450.00 | 5,730.00 | 5,450.00 | 5,600.00 | 5,049.32 | 144,966 |
| 2023-08-18 | 5,560.00 | 5,590.00 | 5,400.00 | 5,450.00 | 4,914.07 | 224,329 |
| 2023-08-17 | 5,380.00 | 5,750.00 | 5,280.00 | 5,710.00 | 5,148.51 | 346,152 |
| 2023-08-16 | 5,720.00 | 5,730.00 | 5,420.00 | 5,450.00 | 4,914.07 | 402,855 |
| 2023-08-14 | 5,970.00 | 5,970.00 | 5,730.00 | 5,740.00 | 5,175.56 | 350,581 |
| 2023-08-11 | 5,980.00 | 6,050.00 | 5,960.00 | 5,980.00 | 5,391.96 | 225,570 |
| 2023-08-10 | 5,940.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,409.99 | 188,372 |
| 2023-08-09 | 5,870.00 | 6,030.00 | 5,820.00 | 6,010.00 | 5,419.01 | 194,999 |
| 2023-08-08 | 5,980.00 | 6,030.00 | 5,830.00 | 5,880.00 | 5,301.79 | 319,858 |
| 2023-08-07 | 6,130.00 | 6,150.00 | 5,900.00 | 5,910.00 | 5,328.84 | 439,477 |
| 2023-08-04 | 6,250.00 | 6,360.00 | 6,100.00 | 6,150.00 | 5,545.24 | 319,614 |
| 2023-08-03 | 6,250.00 | 6,330.00 | 6,150.00 | 6,250.00 | 5,635.40 | 368,062 |
| 2023-08-02 | 6,310.00 | 6,600.00 | 6,250.00 | 6,250.00 | 5,635.40 | 439,586 |
| 2023-08-01 | 6,650.00 | 6,740.00 | 6,300.00 | 6,400.00 | 5,770.65 | 533,619 |
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.