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
2022-08-113,050.003,120.003,050.003,120.002,718.6978,058
2022-08-103,060.003,065.003,000.003,050.002,657.70107,572
2022-08-093,040.003,055.003,015.003,030.002,640.2740,099
2022-08-083,040.003,070.003,030.003,040.002,648.9833,039
2022-08-053,020.003,050.003,020.003,035.002,644.6344,499
2022-08-043,020.003,025.003,000.003,025.002,635.9136,292
2022-08-033,005.003,015.002,990.003,015.002,627.2022,952
2022-08-023,010.003,035.002,970.003,010.002,622.8449,304
2022-08-013,035.003,060.003,000.003,005.002,618.4954,535
2022-07-292,965.003,060.002,960.002,995.002,609.77184,376
2022-07-282,955.002,975.002,940.002,940.002,561.8535,142
2022-07-272,960.002,965.002,925.002,950.002,570.5613,993
2022-07-262,905.002,960.002,900.002,950.002,570.5624,952
2022-07-252,890.002,905.002,850.002,900.002,526.9926,344
2022-07-222,900.002,915.002,890.002,890.002,518.2825,061
2022-07-212,880.002,905.002,870.002,900.002,526.9922,710
2022-07-202,895.002,910.002,850.002,870.002,500.8522,637
2022-07-192,825.002,850.002,810.002,850.002,483.4230,319
2022-07-182,795.002,835.002,765.002,825.002,461.6452,911
2022-07-152,765.002,775.002,730.002,765.002,409.3647,239
2022-07-142,790.002,790.002,755.002,780.002,422.4333,831
2022-07-132,825.002,830.002,760.002,780.002,422.43133,028
2022-07-122,875.002,875.002,770.002,835.002,470.3569,784
2022-07-112,860.002,885.002,815.002,850.002,483.4239,107
2022-07-082,830.002,880.002,815.002,855.002,487.7821,567
2022-07-072,830.002,830.002,790.002,825.002,461.6443,092
2022-07-062,840.002,840.002,765.002,800.002,439.8532,229
2022-07-052,750.002,840.002,750.002,840.002,474.7141,868
2022-07-042,865.002,885.002,755.002,760.002,405.0060,484
2022-07-013,000.003,020.002,855.002,865.002,496.4965,368
2022-06-302,995.003,020.002,965.002,995.002,609.7743,216
2022-06-292,900.003,085.002,900.002,995.002,609.77128,274
2022-06-282,915.002,955.002,890.002,940.002,561.8544,479
2022-06-272,795.002,915.002,785.002,915.002,540.0671,379
2022-06-242,680.002,795.002,680.002,790.002,431.1497,429
2022-06-232,820.002,860.002,665.002,705.002,357.07157,159
2022-06-222,915.002,950.002,820.002,830.002,465.9985,039
2022-06-212,895.002,925.002,880.002,915.002,540.0672,416
2022-06-203,010.003,040.002,860.002,900.002,526.99104,365
2022-06-172,995.003,035.002,960.003,035.002,644.6375,076
2022-06-163,010.003,105.003,000.003,065.002,670.77111,782
2022-06-153,085.003,115.002,965.002,965.002,583.63199,371
2022-06-143,100.003,155.003,040.003,065.002,670.77158,786
2022-06-133,315.003,315.003,180.003,180.002,770.98168,415
2022-06-103,360.003,400.003,330.003,360.002,927.8278,426
2022-06-093,470.003,470.003,380.003,400.002,962.68106,421
2022-06-083,500.003,545.003,435.003,450.003,006.25243,978
2022-06-073,560.003,560.003,470.003,475.003,028.03109,506
2022-06-033,530.003,545.003,475.003,490.003,041.10174,689
2022-06-023,530.003,545.003,485.003,520.003,067.24238,225
2022-05-313,430.003,720.003,395.003,510.003,058.532,774,856
2022-05-303,415.003,420.003,380.003,405.002,967.0413,553
2022-05-273,380.003,420.003,380.003,390.002,953.9739,252
2022-05-263,345.003,425.003,335.003,370.002,936.5454,964
2022-05-253,340.003,355.003,325.003,345.002,914.7523,075
2022-05-243,400.003,410.003,340.003,350.002,919.1140,586
2022-05-233,415.003,435.003,380.003,405.002,967.0439,827
2022-05-203,380.003,435.003,380.003,410.002,971.3968,689
2022-05-193,370.003,420.003,345.003,375.002,940.9031,328
2022-05-183,435.003,460.003,400.003,420.002,980.1126,746
← NewerPage 18 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.