Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 005160.KQ stock page

Dongkuk Industries Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-105,020.005,120.004,925.004,955.004,317.671,385,413
2022-11-094,830.005,130.004,795.005,120.004,461.452,936,375
2022-11-084,880.004,960.004,825.004,835.004,213.10997,666
2022-11-074,920.004,935.004,780.004,830.004,208.75686,188
2022-11-044,915.004,920.004,710.004,880.004,252.32951,487
2022-11-034,750.005,000.004,660.004,920.004,287.171,659,676
2022-11-025,010.005,070.004,805.004,815.004,195.682,268,144
2022-11-014,700.005,330.004,650.005,010.004,365.6012,334,480
2022-10-314,790.005,160.004,640.004,700.004,095.477,325,277
2022-10-284,335.004,550.004,325.004,530.003,947.33814,989
2022-10-274,290.004,455.004,250.004,405.003,838.41438,813
2022-10-264,485.004,535.004,280.004,290.003,738.20538,005
2022-10-254,580.004,580.004,440.004,485.003,908.12389,953
2022-10-244,400.004,555.004,375.004,550.003,964.76849,115
2022-10-214,400.004,435.004,240.004,295.003,742.56616,205
2022-10-204,600.004,745.004,395.004,445.003,873.271,052,728
2022-10-194,665.004,770.004,540.004,570.003,982.19889,923
2022-10-184,615.004,665.004,500.004,650.004,051.90912,372
2022-10-174,365.004,555.004,250.004,510.003,929.91830,833
2022-10-144,365.004,500.004,350.004,420.003,851.481,085,047
2022-10-134,435.004,445.004,175.004,245.003,698.991,105,851
2022-10-124,415.004,500.004,305.004,470.003,895.051,038,164
2022-10-114,735.004,785.004,365.004,415.003,847.131,613,450
2022-10-075,360.005,370.004,905.004,905.004,274.101,925,156
2022-10-065,200.005,350.005,090.005,300.004,618.292,225,379
2022-10-055,320.005,530.005,100.005,140.004,478.874,005,478
2022-10-044,850.005,450.004,850.005,260.004,583.447,119,047
2022-09-304,750.004,980.004,565.004,770.004,156.472,648,514
2022-09-295,150.005,190.004,830.004,835.004,213.102,294,287
2022-09-285,500.005,630.004,960.005,000.004,356.883,262,099
2022-09-275,520.005,900.005,260.005,620.004,897.136,899,397
2022-09-265,800.006,140.005,230.005,640.004,914.5610,957,460
2022-09-235,230.006,700.005,170.005,870.005,114.9831,923,020
2022-09-224,850.005,390.004,685.005,390.004,696.7210,596,530
2022-09-215,080.005,150.004,900.004,905.004,274.10812,174
2022-09-204,970.005,120.004,970.005,100.004,444.02988,322
2022-09-195,250.005,250.004,850.004,875.004,247.961,867,621
2022-09-165,290.005,420.005,160.005,340.004,653.154,996,631
2022-09-155,450.005,630.005,130.005,330.004,644.4418,472,320
2022-09-143,865.005,100.003,840.005,100.004,444.0224,737,211
2022-09-133,945.003,980.003,875.003,930.003,424.51519,547
2022-09-083,810.003,970.003,800.003,920.003,415.80619,262
2022-09-073,800.003,850.003,730.003,810.003,319.94162,509
2022-09-063,745.003,865.003,725.003,810.003,319.94376,705
2022-09-053,765.003,845.003,630.003,710.003,232.81365,360
2022-09-023,850.003,880.003,730.003,855.003,359.16473,906
2022-09-013,895.003,975.003,805.003,880.003,380.94930,970
2022-08-313,750.003,905.003,700.003,905.003,402.721,111,674
2022-08-303,705.003,785.003,680.003,730.003,250.23448,260
2022-08-293,690.003,900.003,600.003,715.003,237.16971,680
2022-08-263,755.003,870.003,695.003,750.003,267.66989,998
2022-08-253,640.003,770.003,570.003,755.003,272.022,472,850
2022-08-243,140.003,785.003,140.003,585.003,123.8812,698,250
2022-08-233,070.003,145.003,065.003,130.002,727.41115,454
2022-08-223,090.003,110.003,055.003,060.002,666.4163,952
2022-08-193,145.003,145.003,100.003,125.002,723.0516,815
2022-08-183,120.003,140.003,080.003,140.002,736.1270,869
2022-08-173,160.003,165.003,110.003,130.002,727.4149,024
2022-08-163,155.003,155.003,115.003,145.002,740.4848,122
2022-08-123,105.003,135.003,100.003,135.002,731.7668,094
← NewerPage 17 of 21 · 1,227 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.