Dongkuk Industries Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,600.00 | 6,780.00 | 6,540.00 | 6,600.00 | 5,950.99 | 510,653 |
| 2023-07-28 | 5,940.00 | 6,800.00 | 5,920.00 | 6,570.00 | 5,923.94 | 1,380,391 |
| 2023-07-27 | 6,260.00 | 6,510.00 | 6,020.00 | 6,040.00 | 5,446.06 | 1,009,492 |
| 2023-07-26 | 7,150.00 | 7,210.00 | 6,180.00 | 6,340.00 | 5,716.55 | 2,093,145 |
| 2023-07-25 | 7,160.00 | 7,370.00 | 7,070.00 | 7,120.00 | 6,419.85 | 2,211,469 |
| 2023-07-24 | 6,900.00 | 7,320.00 | 6,700.00 | 7,070.00 | 6,374.77 | 2,392,538 |
| 2023-07-21 | 6,640.00 | 7,080.00 | 6,630.00 | 6,820.00 | 6,149.35 | 828,417 |
| 2023-07-20 | 6,690.00 | 6,940.00 | 6,500.00 | 6,810.00 | 6,140.34 | 776,392 |
| 2023-07-19 | 7,370.00 | 7,480.00 | 6,720.00 | 6,770.00 | 6,104.27 | 2,380,982 |
| 2023-07-18 | 6,720.00 | 7,250.00 | 6,670.00 | 7,150.00 | 6,446.90 | 2,022,065 |
| 2023-07-17 | 6,780.00 | 6,870.00 | 6,620.00 | 6,720.00 | 6,059.19 | 509,057 |
| 2023-07-14 | 6,750.00 | 6,940.00 | 6,680.00 | 6,780.00 | 6,113.29 | 675,879 |
| 2023-07-13 | 6,850.00 | 6,950.00 | 6,630.00 | 6,730.00 | 6,068.20 | 556,995 |
| 2023-07-12 | 6,640.00 | 7,100.00 | 6,640.00 | 6,800.00 | 6,131.32 | 1,465,912 |
| 2023-07-11 | 6,420.00 | 6,740.00 | 6,360.00 | 6,630.00 | 5,978.04 | 629,617 |
| 2023-07-10 | 6,330.00 | 6,500.00 | 6,180.00 | 6,350.00 | 5,725.57 | 351,255 |
| 2023-07-07 | 6,250.00 | 6,640.00 | 6,230.00 | 6,330.00 | 5,707.54 | 308,929 |
| 2023-07-06 | 6,700.00 | 6,770.00 | 6,270.00 | 6,290.00 | 5,671.47 | 466,978 |
| 2023-07-05 | 6,430.00 | 6,770.00 | 6,410.00 | 6,600.00 | 5,950.99 | 635,559 |
| 2023-07-04 | 6,410.00 | 6,760.00 | 6,370.00 | 6,430.00 | 5,797.70 | 799,636 |
| 2023-07-03 | 6,150.00 | 6,370.00 | 6,150.00 | 6,370.00 | 5,743.60 | 370,595 |
| 2023-06-30 | 6,110.00 | 6,190.00 | 6,050.00 | 6,130.00 | 5,527.21 | 299,213 |
| 2023-06-29 | 6,190.00 | 6,240.00 | 6,080.00 | 6,110.00 | 5,509.17 | 264,325 |
| 2023-06-28 | 6,420.00 | 6,450.00 | 6,120.00 | 6,160.00 | 5,554.26 | 556,608 |
| 2023-06-27 | 6,470.00 | 6,490.00 | 6,270.00 | 6,390.00 | 5,761.64 | 447,483 |
| 2023-06-26 | 6,630.00 | 6,780.00 | 6,470.00 | 6,530.00 | 5,887.87 | 526,875 |
| 2023-06-23 | 6,760.00 | 6,870.00 | 6,620.00 | 6,690.00 | 6,032.14 | 571,346 |
| 2023-06-22 | 6,730.00 | 6,940.00 | 6,730.00 | 6,740.00 | 6,077.22 | 440,792 |
| 2023-06-21 | 7,080.00 | 7,200.00 | 6,800.00 | 6,820.00 | 6,149.35 | 682,542 |
| 2023-06-20 | 7,260.00 | 7,270.00 | 6,920.00 | 7,010.00 | 6,320.67 | 787,564 |
| 2023-06-19 | 7,210.00 | 7,480.00 | 7,100.00 | 7,210.00 | 6,501.00 | 1,165,456 |
| 2023-06-16 | 7,310.00 | 7,320.00 | 7,040.00 | 7,070.00 | 6,374.77 | 896,684 |
| 2023-06-15 | 7,240.00 | 7,490.00 | 7,010.00 | 7,180.00 | 6,473.95 | 1,680,258 |
| 2023-06-14 | 7,100.00 | 7,590.00 | 6,860.00 | 7,030.00 | 6,338.70 | 4,654,862 |
| 2023-06-13 | 7,080.00 | 7,090.00 | 6,760.00 | 7,040.00 | 6,347.72 | 2,023,112 |
| 2023-06-12 | 6,360.00 | 6,930.00 | 6,340.00 | 6,900.00 | 6,221.49 | 2,323,147 |
| 2023-06-09 | 6,350.00 | 6,400.00 | 6,220.00 | 6,360.00 | 5,734.59 | 428,849 |
| 2023-06-08 | 6,500.00 | 6,540.00 | 6,300.00 | 6,300.00 | 5,680.49 | 543,098 |
| 2023-06-07 | 6,450.00 | 6,600.00 | 6,340.00 | 6,500.00 | 5,860.82 | 762,671 |
| 2023-06-05 | 6,200.00 | 6,450.00 | 6,140.00 | 6,390.00 | 5,761.64 | 680,600 |
| 2023-06-02 | 6,070.00 | 6,260.00 | 6,070.00 | 6,180.00 | 5,572.29 | 529,580 |
| 2023-06-01 | 6,070.00 | 6,230.00 | 6,020.00 | 6,050.00 | 5,455.07 | 392,129 |
| 2023-05-31 | 6,050.00 | 6,100.00 | 6,010.00 | 6,100.00 | 5,500.16 | 271,277 |
| 2023-05-30 | 6,100.00 | 6,110.00 | 6,000.00 | 6,020.00 | 5,428.02 | 346,811 |
| 2023-05-26 | 6,340.00 | 6,360.00 | 6,000.00 | 6,050.00 | 5,455.07 | 1,014,820 |
| 2023-05-25 | 6,410.00 | 6,560.00 | 6,250.00 | 6,340.00 | 5,716.55 | 394,067 |
| 2023-05-24 | 6,500.00 | 6,580.00 | 6,400.00 | 6,420.00 | 5,788.69 | 413,397 |
| 2023-05-23 | 6,210.00 | 6,620.00 | 6,210.00 | 6,520.00 | 5,878.85 | 1,234,583 |
| 2023-05-22 | 6,150.00 | 6,210.00 | 6,010.00 | 6,210.00 | 5,599.34 | 422,668 |
| 2023-05-19 | 6,340.00 | 6,350.00 | 6,080.00 | 6,120.00 | 5,518.19 | 571,226 |
| 2023-05-18 | 6,390.00 | 6,460.00 | 6,220.00 | 6,310.00 | 5,689.50 | 504,227 |
| 2023-05-17 | 6,270.00 | 6,370.00 | 6,180.00 | 6,320.00 | 5,698.52 | 354,410 |
| 2023-05-16 | 6,390.00 | 6,440.00 | 6,190.00 | 6,250.00 | 5,635.40 | 572,863 |
| 2023-05-15 | 6,420.00 | 6,510.00 | 6,280.00 | 6,390.00 | 5,761.64 | 672,461 |
| 2023-05-12 | 6,620.00 | 6,720.00 | 6,430.00 | 6,480.00 | 5,842.79 | 593,669 |
| 2023-05-11 | 6,680.00 | 7,160.00 | 6,550.00 | 6,560.00 | 5,914.92 | 1,713,095 |
| 2023-05-10 | 6,850.00 | 6,900.00 | 6,640.00 | 6,670.00 | 6,014.10 | 697,403 |
| 2023-05-09 | 6,860.00 | 6,950.00 | 6,700.00 | 6,900.00 | 6,221.49 | 804,283 |
| 2023-05-08 | 7,100.00 | 7,110.00 | 6,860.00 | 6,860.00 | 6,185.42 | 898,845 |
| 2023-05-04 | 7,070.00 | 7,290.00 | 7,010.00 | 7,030.00 | 6,338.70 | 797,317 |
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.