Dongkuk Industries Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 7,220.00 | 7,470.00 | 7,040.00 | 7,180.00 | 6,473.95 | 2,195,323 |
| 2023-05-02 | 7,230.00 | 7,550.00 | 7,200.00 | 7,450.00 | 6,717.40 | 1,026,677 |
| 2023-04-28 | 7,700.00 | 7,750.00 | 7,200.00 | 7,200.00 | 6,491.99 | 1,485,308 |
| 2023-04-27 | 7,490.00 | 7,690.00 | 7,290.00 | 7,680.00 | 6,924.79 | 2,057,701 |
| 2023-04-26 | 7,550.00 | 7,750.00 | 7,400.00 | 7,410.00 | 6,681.34 | 1,644,804 |
| 2023-04-25 | 8,090.00 | 8,190.00 | 7,380.00 | 7,680.00 | 6,924.79 | 4,373,302 |
| 2023-04-24 | 8,300.00 | 8,500.00 | 7,950.00 | 8,060.00 | 7,267.42 | 2,335,223 |
| 2023-04-21 | 8,850.00 | 9,090.00 | 8,290.00 | 8,430.00 | 7,601.03 | 3,246,832 |
| 2023-04-20 | 9,480.00 | 9,640.00 | 8,900.00 | 8,900.00 | 8,024.82 | 4,348,381 |
| 2023-04-19 | 10,550.00 | 10,550.00 | 9,700.00 | 9,700.00 | 8,746.15 | 6,945,573 |
| 2023-04-18 | 8,450.00 | 11,100.00 | 8,420.00 | 10,750.00 | 9,692.90 | 39,084,246 |
| 2023-04-17 | 8,540.00 | 9,190.00 | 8,400.00 | 8,590.00 | 7,745.30 | 6,652,655 |
| 2023-04-14 | 8,140.00 | 8,730.00 | 7,850.00 | 8,640.00 | 7,790.38 | 5,390,321 |
| 2023-04-13 | 8,240.00 | 8,240.00 | 7,420.00 | 7,980.00 | 7,195.29 | 3,501,567 |
| 2023-04-12 | 8,400.00 | 9,200.00 | 8,230.00 | 8,240.00 | 7,429.72 | 8,784,846 |
| 2023-04-11 | 8,080.00 | 8,940.00 | 7,750.00 | 8,400.00 | 7,573.98 | 15,647,470 |
| 2023-04-10 | 6,550.00 | 8,120.00 | 6,550.00 | 7,830.00 | 7,060.04 | 38,774,809 |
| 2023-04-07 | 6,390.00 | 7,090.00 | 6,260.00 | 6,520.00 | 5,878.85 | 13,349,510 |
| 2023-04-06 | 5,830.00 | 7,110.00 | 5,700.00 | 6,550.00 | 5,905.90 | 20,790,221 |
| 2023-04-05 | 5,510.00 | 5,890.00 | 5,450.00 | 5,890.00 | 5,310.81 | 1,594,293 |
| 2023-04-04 | 5,810.00 | 5,890.00 | 5,500.00 | 5,510.00 | 4,968.17 | 1,369,928 |
| 2023-04-03 | 5,700.00 | 5,850.00 | 5,550.00 | 5,850.00 | 5,274.74 | 1,480,974 |
| 2023-03-31 | 5,990.00 | 6,030.00 | 5,710.00 | 5,720.00 | 5,157.52 | 1,596,545 |
| 2023-03-30 | 6,350.00 | 6,400.00 | 6,000.00 | 6,010.00 | 5,419.01 | 3,089,575 |
| 2023-03-29 | 6,130.00 | 6,930.00 | 6,030.00 | 6,420.00 | 5,788.69 | 15,835,580 |
| 2023-03-28 | 6,000.00 | 6,290.00 | 5,890.00 | 6,030.00 | 5,437.04 | 3,092,039 |
| 2023-03-27 | 6,140.00 | 6,430.00 | 6,040.00 | 6,040.00 | 5,446.06 | 4,981,102 |
| 2023-03-24 | 5,910.00 | 6,130.00 | 5,700.00 | 5,950.00 | 5,364.91 | 3,424,475 |
| 2023-03-23 | 5,850.00 | 6,300.00 | 5,510.00 | 5,750.00 | 5,184.57 | 5,603,264 |
| 2023-03-22 | 5,990.00 | 6,250.00 | 5,700.00 | 5,990.00 | 5,400.97 | 4,367,782 |
| 2023-03-21 | 5,730.00 | 5,940.00 | 5,690.00 | 5,770.00 | 5,202.61 | 2,116,487 |
| 2023-03-20 | 5,580.00 | 5,870.00 | 5,480.00 | 5,830.00 | 5,256.71 | 2,398,227 |
| 2023-03-17 | 6,150.00 | 6,170.00 | 5,670.00 | 5,700.00 | 5,139.49 | 2,969,179 |
| 2023-03-16 | 6,450.00 | 6,600.00 | 5,920.00 | 6,150.00 | 5,545.24 | 6,711,611 |
| 2023-03-15 | 5,510.00 | 6,300.00 | 5,430.00 | 6,300.00 | 5,680.49 | 11,513,140 |
| 2023-03-14 | 5,640.00 | 5,660.00 | 5,230.00 | 5,360.00 | 4,832.92 | 2,418,613 |
| 2023-03-13 | 5,230.00 | 6,070.00 | 5,180.00 | 5,630.00 | 5,076.37 | 16,820,010 |
| 2023-03-10 | 4,825.00 | 5,490.00 | 4,755.00 | 5,270.00 | 4,751.77 | 4,339,049 |
| 2023-03-09 | 5,630.00 | 5,640.00 | 4,975.00 | 5,010.00 | 4,517.34 | 2,919,651 |
| 2023-03-08 | 5,450.00 | 5,660.00 | 5,340.00 | 5,640.00 | 5,085.39 | 2,154,227 |
| 2023-03-07 | 5,620.00 | 5,770.00 | 5,400.00 | 5,620.00 | 5,067.36 | 6,168,821 |
| 2023-03-06 | 4,970.00 | 5,960.00 | 4,845.00 | 5,560.00 | 5,013.26 | 15,778,490 |
| 2023-03-03 | 4,650.00 | 4,940.00 | 4,535.00 | 4,940.00 | 4,454.22 | 1,650,089 |
| 2023-03-02 | 4,470.00 | 4,670.00 | 4,470.00 | 4,585.00 | 4,134.13 | 977,807 |
| 2023-02-28 | 4,540.00 | 4,575.00 | 4,465.00 | 4,480.00 | 4,039.46 | 526,567 |
| 2023-02-27 | 4,395.00 | 4,535.00 | 4,345.00 | 4,525.00 | 4,080.03 | 642,778 |
| 2023-02-24 | 4,390.00 | 4,490.00 | 4,345.00 | 4,385.00 | 3,953.80 | 488,915 |
| 2023-02-23 | 4,550.00 | 4,560.00 | 4,355.00 | 4,410.00 | 3,976.34 | 757,640 |
| 2023-02-22 | 4,450.00 | 4,585.00 | 4,410.00 | 4,505.00 | 4,062.00 | 596,545 |
| 2023-02-21 | 4,525.00 | 4,575.00 | 4,455.00 | 4,530.00 | 4,084.54 | 557,799 |
| 2023-02-20 | 4,600.00 | 4,630.00 | 4,445.00 | 4,520.00 | 4,075.52 | 812,917 |
| 2023-02-17 | 4,455.00 | 4,710.00 | 4,430.00 | 4,600.00 | 4,147.66 | 1,604,485 |
| 2023-02-16 | 4,550.00 | 4,700.00 | 4,440.00 | 4,505.00 | 4,062.00 | 1,334,003 |
| 2023-02-15 | 4,440.00 | 4,560.00 | 4,420.00 | 4,465.00 | 4,025.93 | 1,385,712 |
| 2023-02-14 | 4,455.00 | 4,470.00 | 4,350.00 | 4,390.00 | 3,958.31 | 1,071,664 |
| 2023-02-13 | 4,120.00 | 4,370.00 | 4,100.00 | 4,310.00 | 3,886.18 | 1,144,040 |
| 2023-02-10 | 4,225.00 | 4,250.00 | 4,080.00 | 4,090.00 | 3,687.81 | 474,156 |
| 2023-02-09 | 4,235.00 | 4,275.00 | 4,190.00 | 4,225.00 | 3,809.53 | 335,342 |
| 2023-02-08 | 4,350.00 | 4,355.00 | 4,065.00 | 4,250.00 | 3,832.08 | 441,447 |
| 2023-02-07 | 4,340.00 | 4,400.00 | 4,280.00 | 4,310.00 | 3,886.18 | 739,623 |
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.