Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 005160.KQ stock page

Dongkuk Industries Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-233,840.003,910.003,810.003,910.003,730.39164,586
2025-04-223,650.004,120.003,650.003,800.003,625.441,018,137
2025-04-213,700.003,760.003,680.003,680.003,510.9554,984
2025-04-183,665.003,730.003,620.003,730.003,558.6657,731
2025-04-173,540.003,670.003,540.003,645.003,477.5646,448
2025-04-163,640.003,655.003,575.003,575.003,410.7890,932
2025-04-153,640.003,675.003,570.003,670.003,501.4155,977
2025-04-143,580.003,630.003,540.003,600.003,434.6357,672
2025-04-113,605.003,605.003,420.003,530.003,367.8482,356
2025-04-103,500.003,605.003,460.003,605.003,439.4065,505
2025-04-093,300.003,400.003,280.003,350.003,196.1183,617
2025-04-083,385.003,440.003,350.003,365.003,210.4270,161
2025-04-073,580.003,580.003,250.003,305.003,153.18177,866
2025-04-043,370.003,605.003,370.003,600.003,434.63125,789
2025-04-033,560.003,590.003,460.003,480.003,320.1477,003
2025-04-023,700.003,740.003,555.003,560.003,396.4759,646
2025-04-013,535.003,740.003,530.003,730.003,558.6695,459
2025-03-313,675.003,700.003,525.003,525.003,363.07161,735
2025-03-283,805.003,810.003,705.003,715.003,544.35106,448
2025-03-273,880.003,880.003,765.003,805.003,630.2196,360
2025-03-263,920.003,975.003,845.003,910.003,730.39111,850
2025-03-254,000.004,050.003,905.003,910.003,730.39102,723
2025-03-244,070.004,070.003,995.003,995.003,811.4896,653
2025-03-214,095.004,150.004,020.004,070.003,883.0469,987
2025-03-204,180.004,240.004,080.004,120.003,930.74202,541
2025-03-194,180.004,250.004,150.004,185.003,992.7658,729
2025-03-184,150.004,300.004,150.004,180.003,987.9967,050
2025-03-174,245.004,300.004,160.004,180.003,987.9956,565
2025-03-144,175.004,295.004,175.004,240.004,045.2329,816
2025-03-134,320.004,370.004,205.004,205.004,011.8495,231
2025-03-124,260.004,325.004,220.004,320.004,121.55103,498
2025-03-114,300.004,395.004,185.004,285.004,088.16101,926
2025-03-104,385.004,460.004,320.004,395.004,193.1184,745
2025-03-074,360.004,560.004,320.004,420.004,216.96100,824
2025-03-064,485.004,490.004,335.004,415.004,212.1995,652
2025-03-054,180.004,430.004,115.004,425.004,221.73105,936
2025-03-044,335.004,335.004,140.004,175.003,983.22103,577
2025-02-284,415.004,550.004,305.004,335.004,135.87135,323
2025-02-274,505.004,650.004,470.004,490.004,283.75182,537
2025-02-264,485.004,590.004,435.004,555.004,345.76126,355
2025-02-254,550.004,580.004,420.004,485.004,278.98173,780
2025-02-244,400.004,655.004,370.004,565.004,355.30471,377
2025-02-214,340.004,490.004,295.004,400.004,197.88145,467
2025-02-204,340.004,390.004,240.004,295.004,097.7096,922
2025-02-194,140.004,410.004,140.004,340.004,140.64218,842
2025-02-184,160.004,175.004,090.004,135.003,945.0561,548
2025-02-174,175.004,240.004,050.004,155.003,964.1388,432
2025-02-144,115.004,155.004,055.004,100.003,911.6675,162
2025-02-133,960.004,145.003,960.004,125.003,935.51120,130
2025-02-124,050.004,050.003,965.003,990.003,806.71136,408
2025-02-114,155.004,170.004,035.004,035.003,849.6591,005
2025-02-104,100.004,150.003,985.004,150.003,959.3698,936
2025-02-074,180.004,260.004,110.004,110.003,921.20128,940
2025-02-064,180.004,235.004,120.004,195.004,002.3095,894
2025-02-054,110.004,220.004,110.004,180.003,987.9989,285
2025-02-044,065.004,170.004,065.004,140.003,949.82117,393
2025-02-034,210.004,240.004,040.004,060.003,873.50164,097
2025-01-314,360.004,425.004,180.004,280.004,083.39106,944
2025-01-244,430.004,450.004,345.004,425.004,221.7369,199
2025-01-234,530.004,530.004,390.004,390.004,188.34136,158
← NewerPage 7 of 21 · 1,226 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.