Dongkuk Industries Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,670.00 | 6,800.00 | 6,500.00 | 6,560.00 | 6,079.05 | 188,536 |
| 2024-10-24 | 6,560.00 | 6,800.00 | 6,430.00 | 6,500.00 | 6,023.45 | 100,973 |
| 2024-10-23 | 6,430.00 | 6,570.00 | 6,300.00 | 6,500.00 | 6,023.45 | 116,578 |
| 2024-10-22 | 6,690.00 | 6,690.00 | 6,380.00 | 6,450.00 | 5,977.11 | 241,495 |
| 2024-10-21 | 6,890.00 | 6,970.00 | 6,670.00 | 6,700.00 | 6,208.78 | 237,904 |
| 2024-10-18 | 6,660.00 | 6,910.00 | 6,460.00 | 6,910.00 | 6,403.39 | 322,229 |
| 2024-10-17 | 6,880.00 | 6,900.00 | 6,640.00 | 6,690.00 | 6,199.52 | 214,422 |
| 2024-10-16 | 6,850.00 | 6,930.00 | 6,590.00 | 6,890.00 | 6,384.85 | 286,151 |
| 2024-10-15 | 6,820.00 | 6,860.00 | 6,560.00 | 6,730.00 | 6,236.59 | 257,685 |
| 2024-10-14 | 6,850.00 | 6,940.00 | 6,730.00 | 6,830.00 | 6,329.25 | 256,541 |
| 2024-10-11 | 7,260.00 | 7,330.00 | 6,980.00 | 7,000.00 | 6,486.79 | 370,696 |
| 2024-10-10 | 7,230.00 | 7,410.00 | 7,110.00 | 7,260.00 | 6,727.73 | 444,306 |
| 2024-10-08 | 7,180.00 | 7,350.00 | 6,970.00 | 7,230.00 | 6,699.93 | 562,255 |
| 2024-10-07 | 6,970.00 | 7,430.00 | 6,900.00 | 7,290.00 | 6,755.53 | 1,448,685 |
| 2024-10-04 | 6,730.00 | 6,790.00 | 6,520.00 | 6,630.00 | 6,143.92 | 186,355 |
| 2024-10-02 | 6,770.00 | 6,960.00 | 6,660.00 | 6,750.00 | 6,255.12 | 242,692 |
| 2024-09-30 | 7,000.00 | 7,100.00 | 6,800.00 | 6,830.00 | 6,329.25 | 261,240 |
| 2024-09-27 | 6,830.00 | 7,210.00 | 6,800.00 | 6,930.00 | 6,421.92 | 608,313 |
| 2024-09-26 | 6,400.00 | 6,940.00 | 6,300.00 | 6,760.00 | 6,264.39 | 656,257 |
| 2024-09-25 | 6,530.00 | 6,560.00 | 6,260.00 | 6,320.00 | 5,856.64 | 216,858 |
| 2024-09-24 | 6,170.00 | 6,510.00 | 6,170.00 | 6,510.00 | 6,032.71 | 320,412 |
| 2024-09-23 | 6,110.00 | 6,250.00 | 6,070.00 | 6,170.00 | 5,717.64 | 123,814 |
| 2024-09-20 | 6,020.00 | 6,210.00 | 6,020.00 | 6,110.00 | 5,662.04 | 131,022 |
| 2024-09-19 | 5,940.00 | 6,000.00 | 5,810.00 | 5,940.00 | 5,504.50 | 92,807 |
| 2024-09-13 | 5,990.00 | 6,040.00 | 5,810.00 | 5,920.00 | 5,485.97 | 91,075 |
| 2024-09-12 | 5,810.00 | 6,000.00 | 5,790.00 | 5,990.00 | 5,550.84 | 132,929 |
| 2024-09-11 | 5,620.00 | 5,850.00 | 5,620.00 | 5,750.00 | 5,328.43 | 193,285 |
| 2024-09-10 | 5,760.00 | 5,830.00 | 5,620.00 | 5,670.00 | 5,254.30 | 76,576 |
| 2024-09-09 | 5,520.00 | 5,680.00 | 5,400.00 | 5,670.00 | 5,254.30 | 116,212 |
| 2024-09-06 | 5,910.00 | 5,980.00 | 5,630.00 | 5,640.00 | 5,226.50 | 201,823 |
| 2024-09-05 | 5,900.00 | 6,170.00 | 5,850.00 | 5,910.00 | 5,476.70 | 188,257 |
| 2024-09-04 | 5,890.00 | 6,000.00 | 5,820.00 | 5,850.00 | 5,421.10 | 219,265 |
| 2024-09-03 | 6,280.00 | 6,310.00 | 6,010.00 | 6,130.00 | 5,680.57 | 315,181 |
| 2024-09-02 | 5,990.00 | 6,420.00 | 5,910.00 | 6,280.00 | 5,819.58 | 644,635 |
| 2024-08-30 | 5,830.00 | 6,190.00 | 5,810.00 | 5,950.00 | 5,513.77 | 198,575 |
| 2024-08-29 | 5,450.00 | 5,850.00 | 5,450.00 | 5,810.00 | 5,384.04 | 144,648 |
| 2024-08-28 | 5,820.00 | 5,880.00 | 5,590.00 | 5,590.00 | 5,180.17 | 147,258 |
| 2024-08-27 | 5,890.00 | 5,930.00 | 5,700.00 | 5,820.00 | 5,393.30 | 93,859 |
| 2024-08-26 | 6,000.00 | 6,050.00 | 5,770.00 | 5,940.00 | 5,504.50 | 107,020 |
| 2024-08-23 | 5,840.00 | 5,970.00 | 5,750.00 | 5,880.00 | 5,448.90 | 128,728 |
| 2024-08-22 | 5,900.00 | 6,130.00 | 5,750.00 | 5,850.00 | 5,421.10 | 138,705 |
| 2024-08-21 | 5,890.00 | 6,040.00 | 5,810.00 | 5,870.00 | 5,439.64 | 76,122 |
| 2024-08-20 | 5,740.00 | 5,970.00 | 5,730.00 | 5,970.00 | 5,532.31 | 86,600 |
| 2024-08-19 | 5,940.00 | 5,960.00 | 5,710.00 | 5,720.00 | 5,300.63 | 154,412 |
| 2024-08-16 | 6,140.00 | 6,140.00 | 5,920.00 | 5,960.00 | 5,523.04 | 239,299 |
| 2024-08-14 | 6,000.00 | 6,250.00 | 5,800.00 | 6,120.00 | 5,671.31 | 611,785 |
| 2024-08-13 | 5,760.00 | 5,760.00 | 5,480.00 | 5,670.00 | 5,254.30 | 124,815 |
| 2024-08-12 | 5,570.00 | 5,700.00 | 5,530.00 | 5,620.00 | 5,207.97 | 105,633 |
| 2024-08-09 | 5,520.00 | 5,670.00 | 5,490.00 | 5,580.00 | 5,170.90 | 117,370 |
| 2024-08-08 | 5,300.00 | 5,460.00 | 5,200.00 | 5,370.00 | 4,976.29 | 148,286 |
| 2024-08-07 | 5,390.00 | 5,590.00 | 5,390.00 | 5,420.00 | 5,022.63 | 258,273 |
| 2024-08-06 | 5,010.00 | 5,580.00 | 5,010.00 | 5,480.00 | 5,078.23 | 427,705 |
| 2024-08-05 | 5,800.00 | 5,820.00 | 4,900.00 | 5,230.00 | 4,846.56 | 527,044 |
| 2024-08-02 | 6,080.00 | 6,280.00 | 5,980.00 | 6,000.00 | 5,560.11 | 500,144 |
| 2024-08-01 | 5,820.00 | 6,100.00 | 5,780.00 | 6,080.00 | 5,634.24 | 203,262 |
| 2024-07-31 | 5,910.00 | 5,950.00 | 5,600.00 | 5,720.00 | 5,300.63 | 377,668 |
| 2024-07-30 | 5,860.00 | 5,970.00 | 5,820.00 | 5,940.00 | 5,504.50 | 88,443 |
| 2024-07-29 | 5,690.00 | 5,920.00 | 5,690.00 | 5,880.00 | 5,448.90 | 121,330 |
| 2024-07-26 | 5,780.00 | 5,910.00 | 5,690.00 | 5,750.00 | 5,328.43 | 124,804 |
| 2024-07-25 | 5,700.00 | 5,910.00 | 5,680.00 | 5,790.00 | 5,365.50 | 136,764 |
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.