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
2022-05-173,410.003,450.003,380.003,445.003,001.8957,753
2022-05-163,350.003,425.003,350.003,410.002,971.3927,288
2022-05-133,330.003,390.003,330.003,380.002,945.2523,203
2022-05-123,445.003,445.003,330.003,350.002,919.1180,373
2022-05-113,425.003,425.003,370.003,415.002,975.7518,190
2022-05-103,390.003,400.003,320.003,385.002,949.6156,802
2022-05-093,445.003,495.003,400.003,415.002,975.7546,621
2022-05-063,515.003,530.003,475.003,480.003,032.3948,189
2022-05-043,505.003,575.003,505.003,530.003,075.9650,937
2022-05-033,515.003,585.003,515.003,520.003,067.2416,694
2022-05-023,515.003,545.003,500.003,515.003,062.8953,446
2022-04-293,665.003,665.003,550.003,550.003,093.3978,198
2022-04-283,455.003,545.003,450.003,525.003,071.6074,202
2022-04-273,490.003,500.003,460.003,465.003,019.3242,598
2022-04-263,530.003,555.003,510.003,535.003,080.3238,079
2022-04-253,590.003,590.003,520.003,545.003,089.0352,852
2022-04-223,600.003,640.003,535.003,615.003,150.0372,298
2022-04-213,595.003,640.003,580.003,615.003,150.0393,293
2022-04-203,535.003,620.003,535.003,595.003,132.60131,728
2022-04-193,510.003,560.003,505.003,550.003,093.3975,189
2022-04-183,575.003,575.003,500.003,530.003,075.9643,443
2022-04-153,530.003,555.003,505.003,545.003,089.03109,682
2022-04-143,515.003,525.003,460.003,510.003,058.5367,303
2022-04-133,460.003,600.003,425.003,515.003,062.89146,086
2022-04-123,470.003,470.003,390.003,425.002,984.4645,266
2022-04-113,430.003,470.003,395.003,460.003,014.9666,454
2022-04-083,425.003,445.003,390.003,390.002,953.9750,003
2022-04-073,455.003,465.003,415.003,425.002,984.4657,994
2022-04-063,470.003,480.003,455.003,465.003,019.3240,960
2022-04-053,470.003,485.003,465.003,470.003,023.6848,229
2022-04-043,480.003,490.003,440.003,470.003,023.6854,946
2022-04-013,505.003,505.003,455.003,480.003,032.3946,904
2022-03-313,470.003,495.003,465.003,485.003,036.7541,824
2022-03-303,500.003,510.003,445.003,465.003,019.3288,368
2022-03-293,460.003,485.003,460.003,470.003,023.6862,948
2022-03-283,485.003,495.003,450.003,470.003,023.6842,193
2022-03-253,525.003,530.003,470.003,485.003,036.7569,635
2022-03-243,540.003,570.003,465.003,510.003,058.53177,994
2022-03-233,450.003,640.003,430.003,530.003,075.96819,917
2022-03-223,410.003,445.003,400.003,415.002,975.7524,543
2022-03-213,445.003,445.003,340.003,400.002,962.6868,546
2022-03-183,455.003,475.003,435.003,440.002,997.5368,071
2022-03-173,435.003,455.003,420.003,430.002,988.8226,260
2022-03-163,375.003,420.003,370.003,410.002,971.3938,963
2022-03-153,405.003,415.003,350.003,375.002,940.9068,764
2022-03-143,415.003,480.003,405.003,420.002,980.1167,216
2022-03-113,490.003,490.003,400.003,475.003,028.0388,842
2022-03-103,460.003,540.003,450.003,475.003,028.03107,695
2022-03-083,490.003,530.003,430.003,460.003,014.96574,790
2022-03-073,425.003,590.003,385.003,410.002,971.39393,453
2022-03-043,440.003,460.003,400.003,445.003,001.8937,790
2022-03-033,455.003,455.003,395.003,440.002,997.5327,662
2022-03-023,420.003,465.003,390.003,420.002,980.1169,578
2022-02-283,315.003,425.003,300.003,390.002,953.97119,309
2022-02-253,225.003,410.003,225.003,315.002,888.61137,570
2022-02-243,285.003,285.003,215.003,215.002,801.4726,983
2022-02-233,250.003,300.003,225.003,280.002,858.1130,607
2022-02-223,275.003,310.003,240.003,270.002,849.4041,866
2022-02-213,295.003,320.003,250.003,310.002,884.2626,409
2022-02-183,280.003,315.003,250.003,300.002,875.5445,229
← NewerPage 19 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.