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
2022-02-173,325.003,335.003,275.003,280.002,858.1143,617
2022-02-163,225.003,320.003,175.003,315.002,888.6159,574
2022-02-153,260.003,280.003,175.003,215.002,801.4738,120
2022-02-143,250.003,290.003,200.003,280.002,858.1132,639
2022-02-113,310.003,365.003,275.003,315.002,888.6145,792
2022-02-103,305.003,370.003,265.003,310.002,884.2654,408
2022-02-093,245.003,345.003,240.003,300.002,875.5452,630
2022-02-083,210.003,255.003,210.003,235.002,818.9038,194
2022-02-073,250.003,290.003,205.003,235.002,818.9029,779
2022-02-043,195.003,245.003,195.003,245.002,827.6256,001
2022-02-033,180.003,210.003,160.003,195.002,784.0569,916
2022-01-283,100.003,180.003,030.003,115.002,714.34122,873
2022-01-273,130.003,165.003,020.003,120.002,718.6964,992
2022-01-263,135.003,215.003,135.003,155.002,749.1954,689
2022-01-253,220.003,270.003,130.003,135.002,731.76156,696
2022-01-243,300.003,315.003,220.003,220.002,805.8368,930
2022-01-213,315.003,340.003,300.003,315.002,888.6130,687
2022-01-203,240.003,335.003,240.003,310.002,884.2646,591
2022-01-193,305.003,340.003,230.003,295.002,871.1856,115
2022-01-183,360.003,400.003,300.003,315.002,888.61103,506
2022-01-173,450.003,455.003,320.003,360.002,927.8282,588
2022-01-143,435.003,480.003,400.003,465.003,019.3266,625
2022-01-133,495.003,510.003,460.003,480.003,032.3968,063
2022-01-123,460.003,500.003,460.003,490.003,041.1048,536
2022-01-113,520.003,545.003,425.003,460.003,014.96116,775
2022-01-103,550.003,555.003,495.003,525.003,071.6085,605
2022-01-073,500.003,620.003,500.003,525.003,071.60172,171
2022-01-063,475.003,525.003,460.003,515.003,062.8964,148
2022-01-053,555.003,560.003,510.003,510.003,058.5342,402
2022-01-043,540.003,570.003,525.003,550.003,093.3926,707
2022-01-033,545.003,560.003,525.003,550.003,093.3969,521
2021-12-303,545.003,560.003,515.003,545.003,089.03131,424
2021-12-293,580.003,585.003,525.003,545.003,089.0371,547
2021-12-283,575.003,680.003,575.003,640.003,058.53155,456
2021-12-273,590.003,605.003,565.003,590.003,016.5290,537
2021-12-243,590.003,590.003,540.003,565.002,995.5185,001
2021-12-233,515.003,570.003,495.003,550.002,982.91199,003
2021-12-223,530.003,530.003,480.003,515.002,953.5050,803
2021-12-213,465.003,510.003,440.003,500.002,940.90102,034
2021-12-203,490.003,530.003,465.003,470.002,915.6972,467
2021-12-173,475.003,510.003,450.003,505.002,945.1069,289
2021-12-163,480.003,510.003,475.003,480.002,924.0947,813
2021-12-153,485.003,510.003,465.003,475.002,919.8948,889
2021-12-143,490.003,590.003,455.003,485.002,928.2973,727
2021-12-133,520.003,530.003,465.003,495.002,936.6972,790
2021-12-103,480.003,480.003,455.003,470.002,915.6944,974
2021-12-093,480.003,495.003,450.003,480.002,924.0960,832
2021-12-083,425.003,475.003,425.003,465.002,911.49126,624
2021-12-073,440.003,490.003,385.003,410.002,865.27177,889
2021-12-063,430.003,480.003,410.003,440.002,890.48140,933
2021-12-033,335.003,475.003,310.003,475.002,919.89116,152
2021-12-023,220.003,340.003,220.003,330.002,798.05189,741
2021-12-013,195.003,285.003,160.003,265.002,743.43181,591
2021-11-303,510.003,540.003,175.003,200.002,688.82411,508
2021-11-293,520.003,600.003,505.003,505.002,945.10163,871
2021-11-263,680.003,685.003,600.003,635.003,054.33137,005
2021-11-253,690.003,700.003,670.003,685.003,096.3462,416
2021-11-243,695.003,715.003,665.003,690.003,100.5482,497
2021-11-233,720.003,750.003,690.003,700.003,108.9543,367
2021-11-223,695.003,720.003,675.003,720.003,125.7580,847
← NewerPage 20 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.