Dongkuk Industries Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,430.00 | 4,625.00 | 4,430.00 | 4,500.00 | 4,293.29 | 134,669 |
| 2025-01-21 | 4,600.00 | 4,600.00 | 4,375.00 | 4,460.00 | 4,255.12 | 244,434 |
| 2025-01-20 | 4,555.00 | 4,640.00 | 4,480.00 | 4,615.00 | 4,403.00 | 154,216 |
| 2025-01-17 | 4,600.00 | 4,665.00 | 4,515.00 | 4,525.00 | 4,317.14 | 115,826 |
| 2025-01-16 | 4,620.00 | 4,695.00 | 4,585.00 | 4,600.00 | 4,388.69 | 57,562 |
| 2025-01-15 | 4,750.00 | 4,780.00 | 4,565.00 | 4,570.00 | 4,360.07 | 133,585 |
| 2025-01-14 | 4,570.00 | 4,730.00 | 4,570.00 | 4,700.00 | 4,484.10 | 99,545 |
| 2025-01-13 | 4,575.00 | 4,650.00 | 4,560.00 | 4,570.00 | 4,360.07 | 61,832 |
| 2025-01-10 | 4,725.00 | 4,725.00 | 4,595.00 | 4,615.00 | 4,403.00 | 75,603 |
| 2025-01-09 | 4,730.00 | 4,730.00 | 4,535.00 | 4,660.00 | 4,445.94 | 90,307 |
| 2025-01-08 | 4,575.00 | 4,675.00 | 4,520.00 | 4,635.00 | 4,422.08 | 46,849 |
| 2025-01-07 | 4,740.00 | 4,740.00 | 4,570.00 | 4,575.00 | 4,364.84 | 64,482 |
| 2025-01-06 | 4,590.00 | 4,720.00 | 4,550.00 | 4,605.00 | 4,393.46 | 122,974 |
| 2025-01-03 | 4,410.00 | 4,660.00 | 4,410.00 | 4,590.00 | 4,379.15 | 112,672 |
| 2025-01-02 | 4,430.00 | 4,465.00 | 4,355.00 | 4,410.00 | 4,207.42 | 68,973 |
| 2024-12-30 | 4,335.00 | 4,450.00 | 4,325.00 | 4,430.00 | 4,226.50 | 36,692 |
| 2024-12-27 | 4,490.00 | 4,530.00 | 4,320.00 | 4,380.00 | 4,178.80 | 144,619 |
| 2024-12-26 | 4,545.00 | 4,640.00 | 4,455.00 | 4,530.00 | 4,197.88 | 117,589 |
| 2024-12-24 | 4,670.00 | 4,680.00 | 4,540.00 | 4,540.00 | 4,207.15 | 56,179 |
| 2024-12-23 | 4,575.00 | 4,670.00 | 4,400.00 | 4,625.00 | 4,285.91 | 101,953 |
| 2024-12-20 | 4,665.00 | 4,665.00 | 4,475.00 | 4,500.00 | 4,170.08 | 101,493 |
| 2024-12-19 | 4,665.00 | 4,770.00 | 4,610.00 | 4,645.00 | 4,304.45 | 94,221 |
| 2024-12-18 | 4,720.00 | 4,835.00 | 4,700.00 | 4,830.00 | 4,475.89 | 59,811 |
| 2024-12-17 | 4,950.00 | 4,950.00 | 4,660.00 | 4,760.00 | 4,411.02 | 122,512 |
| 2024-12-16 | 4,890.00 | 4,965.00 | 4,795.00 | 4,900.00 | 4,540.75 | 122,536 |
| 2024-12-13 | 4,815.00 | 4,815.00 | 4,670.00 | 4,775.00 | 4,424.92 | 131,356 |
| 2024-12-12 | 4,745.00 | 4,825.00 | 4,615.00 | 4,825.00 | 4,471.25 | 100,129 |
| 2024-12-11 | 4,565.00 | 4,750.00 | 4,565.00 | 4,695.00 | 4,350.78 | 131,990 |
| 2024-12-10 | 4,380.00 | 4,645.00 | 4,320.00 | 4,560.00 | 4,225.68 | 293,300 |
| 2024-12-09 | 4,710.00 | 4,790.00 | 4,400.00 | 4,400.00 | 4,077.41 | 392,261 |
| 2024-12-06 | 4,855.00 | 4,970.00 | 4,560.00 | 4,880.00 | 4,522.22 | 177,950 |
| 2024-12-05 | 5,030.00 | 5,050.00 | 4,900.00 | 4,900.00 | 4,540.75 | 122,063 |
| 2024-12-04 | 5,000.00 | 5,100.00 | 4,965.00 | 5,010.00 | 4,642.69 | 149,295 |
| 2024-12-03 | 5,040.00 | 5,140.00 | 5,000.00 | 5,120.00 | 4,744.62 | 102,834 |
| 2024-12-02 | 5,280.00 | 5,280.00 | 5,030.00 | 5,030.00 | 4,661.22 | 157,897 |
| 2024-11-29 | 5,460.00 | 5,460.00 | 5,140.00 | 5,190.00 | 4,809.49 | 172,656 |
| 2024-11-28 | 5,390.00 | 5,500.00 | 5,300.00 | 5,460.00 | 5,059.70 | 102,860 |
| 2024-11-27 | 5,530.00 | 5,610.00 | 5,390.00 | 5,400.00 | 5,004.10 | 142,014 |
| 2024-11-26 | 5,630.00 | 5,700.00 | 5,500.00 | 5,520.00 | 5,115.30 | 110,182 |
| 2024-11-25 | 5,360.00 | 5,610.00 | 5,360.00 | 5,580.00 | 5,170.90 | 129,066 |
| 2024-11-22 | 5,380.00 | 5,600.00 | 5,350.00 | 5,360.00 | 4,967.03 | 99,895 |
| 2024-11-21 | 5,380.00 | 5,440.00 | 5,290.00 | 5,370.00 | 4,976.29 | 123,765 |
| 2024-11-20 | 5,430.00 | 5,590.00 | 5,380.00 | 5,390.00 | 4,994.83 | 77,870 |
| 2024-11-19 | 5,410.00 | 5,490.00 | 5,300.00 | 5,480.00 | 5,078.23 | 90,592 |
| 2024-11-18 | 5,210.00 | 5,710.00 | 5,140.00 | 5,410.00 | 5,013.36 | 291,931 |
| 2024-11-15 | 5,240.00 | 5,450.00 | 5,010.00 | 5,200.00 | 4,818.76 | 536,527 |
| 2024-11-14 | 5,800.00 | 5,920.00 | 5,490.00 | 5,500.00 | 5,096.76 | 349,477 |
| 2024-11-13 | 6,150.00 | 6,300.00 | 5,800.00 | 5,820.00 | 5,393.30 | 312,788 |
| 2024-11-12 | 6,290.00 | 6,380.00 | 6,100.00 | 6,250.00 | 5,791.78 | 257,877 |
| 2024-11-11 | 6,780.00 | 6,830.00 | 6,230.00 | 6,280.00 | 5,819.58 | 321,975 |
| 2024-11-08 | 6,370.00 | 6,750.00 | 6,370.00 | 6,590.00 | 6,106.85 | 283,338 |
| 2024-11-07 | 6,420.00 | 6,420.00 | 6,000.00 | 6,300.00 | 5,838.11 | 270,026 |
| 2024-11-06 | 6,850.00 | 6,870.00 | 6,310.00 | 6,450.00 | 5,977.11 | 369,424 |
| 2024-11-05 | 6,890.00 | 6,970.00 | 6,770.00 | 6,820.00 | 6,319.99 | 131,260 |
| 2024-11-04 | 6,710.00 | 6,930.00 | 6,620.00 | 6,900.00 | 6,394.12 | 130,388 |
| 2024-11-01 | 6,650.00 | 6,810.00 | 6,620.00 | 6,710.00 | 6,218.05 | 99,567 |
| 2024-10-31 | 6,790.00 | 6,820.00 | 6,610.00 | 6,780.00 | 6,282.92 | 205,738 |
| 2024-10-30 | 6,870.00 | 6,970.00 | 6,680.00 | 6,820.00 | 6,319.99 | 209,296 |
| 2024-10-29 | 7,150.00 | 7,190.00 | 6,830.00 | 6,870.00 | 6,366.32 | 359,846 |
| 2024-10-28 | 6,630.00 | 7,240.00 | 6,580.00 | 7,130.00 | 6,607.26 | 689,239 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 145.0000 KRW |
| 2024-12-27 | 130.0000 KRW |
| 2023-12-27 | 130.0000 KRW |
| 2022-12-28 | 130.0000 KRW |
| 2021-12-29 | 130.0000 KRW |
| 2020-12-29 | 130.0000 KRW |
| 2019-12-27 | 130.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.