Dongkuk Structures & Construction Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2,765.00 | 2,765.00 | 2,695.00 | 2,755.00 | 2,755.00 | 44,870 |
| 2024-07-24 | 2,700.00 | 2,820.00 | 2,695.00 | 2,785.00 | 2,785.00 | 96,349 |
| 2024-07-23 | 2,705.00 | 2,715.00 | 2,685.00 | 2,700.00 | 2,700.00 | 20,936 |
| 2024-07-22 | 2,720.00 | 2,740.00 | 2,680.00 | 2,700.00 | 2,700.00 | 44,835 |
| 2024-07-19 | 2,695.00 | 2,725.00 | 2,685.00 | 2,715.00 | 2,715.00 | 54,651 |
| 2024-07-18 | 2,780.00 | 2,780.00 | 2,700.00 | 2,700.00 | 2,700.00 | 92,860 |
| 2024-07-17 | 2,800.00 | 2,800.00 | 2,770.00 | 2,780.00 | 2,780.00 | 39,509 |
| 2024-07-16 | 2,860.00 | 2,860.00 | 2,775.00 | 2,795.00 | 2,795.00 | 86,510 |
| 2024-07-15 | 2,865.00 | 2,865.00 | 2,825.00 | 2,850.00 | 2,850.00 | 53,497 |
| 2024-07-12 | 2,855.00 | 2,880.00 | 2,845.00 | 2,865.00 | 2,865.00 | 67,268 |
| 2024-07-11 | 2,880.00 | 2,880.00 | 2,840.00 | 2,870.00 | 2,870.00 | 53,938 |
| 2024-07-10 | 2,855.00 | 2,880.00 | 2,855.00 | 2,875.00 | 2,875.00 | 23,261 |
| 2024-07-09 | 2,835.00 | 2,875.00 | 2,830.00 | 2,875.00 | 2,875.00 | 38,917 |
| 2024-07-08 | 2,825.00 | 2,900.00 | 2,825.00 | 2,850.00 | 2,850.00 | 82,770 |
| 2024-07-05 | 2,815.00 | 2,820.00 | 2,770.00 | 2,800.00 | 2,800.00 | 61,107 |
| 2024-07-04 | 2,830.00 | 2,850.00 | 2,800.00 | 2,815.00 | 2,815.00 | 73,628 |
| 2024-07-03 | 2,855.00 | 2,870.00 | 2,815.00 | 2,840.00 | 2,840.00 | 85,517 |
| 2024-07-02 | 2,890.00 | 2,890.00 | 2,820.00 | 2,860.00 | 2,860.00 | 59,705 |
| 2024-07-01 | 2,905.00 | 2,905.00 | 2,860.00 | 2,885.00 | 2,885.00 | 79,474 |
| 2024-06-28 | 2,925.00 | 2,925.00 | 2,900.00 | 2,920.00 | 2,920.00 | 39,048 |
| 2024-06-27 | 2,930.00 | 2,930.00 | 2,900.00 | 2,915.00 | 2,915.00 | 37,277 |
| 2024-06-26 | 2,915.00 | 2,950.00 | 2,900.00 | 2,920.00 | 2,920.00 | 39,227 |
| 2024-06-25 | 2,945.00 | 2,945.00 | 2,910.00 | 2,930.00 | 2,930.00 | 41,040 |
| 2024-06-24 | 2,960.00 | 2,960.00 | 2,910.00 | 2,935.00 | 2,935.00 | 48,441 |
| 2024-06-21 | 2,915.00 | 2,965.00 | 2,915.00 | 2,960.00 | 2,960.00 | 85,530 |
| 2024-06-20 | 2,895.00 | 2,925.00 | 2,890.00 | 2,925.00 | 2,925.00 | 40,978 |
| 2024-06-19 | 2,895.00 | 2,905.00 | 2,875.00 | 2,895.00 | 2,895.00 | 99,451 |
| 2024-06-18 | 2,925.00 | 2,935.00 | 2,895.00 | 2,905.00 | 2,905.00 | 78,346 |
| 2024-06-17 | 2,950.00 | 2,950.00 | 2,900.00 | 2,925.00 | 2,925.00 | 75,900 |
| 2024-06-14 | 2,995.00 | 3,000.00 | 2,915.00 | 2,925.00 | 2,925.00 | 168,681 |
| 2024-06-13 | 3,010.00 | 3,020.00 | 2,980.00 | 2,995.00 | 2,995.00 | 68,096 |
| 2024-06-12 | 3,005.00 | 3,015.00 | 2,995.00 | 3,010.00 | 3,010.00 | 47,264 |
| 2024-06-11 | 2,990.00 | 3,040.00 | 2,975.00 | 2,995.00 | 2,995.00 | 80,920 |
| 2024-06-10 | 2,970.00 | 2,995.00 | 2,945.00 | 2,995.00 | 2,995.00 | 59,791 |
| 2024-06-07 | 3,030.00 | 3,035.00 | 2,955.00 | 2,975.00 | 2,975.00 | 155,504 |
| 2024-06-05 | 3,090.00 | 3,090.00 | 2,980.00 | 3,020.00 | 3,020.00 | 282,103 |
| 2024-06-04 | 3,255.00 | 3,255.00 | 3,070.00 | 3,070.00 | 3,070.00 | 225,064 |
| 2024-06-03 | 3,180.00 | 3,255.00 | 3,130.00 | 3,255.00 | 3,255.00 | 229,517 |
| 2024-05-31 | 3,120.00 | 3,215.00 | 3,095.00 | 3,180.00 | 3,180.00 | 285,508 |
| 2024-05-30 | 3,135.00 | 3,140.00 | 3,080.00 | 3,095.00 | 3,095.00 | 117,008 |
| 2024-05-29 | 3,185.00 | 3,190.00 | 3,115.00 | 3,135.00 | 3,135.00 | 156,829 |
| 2024-05-28 | 3,310.00 | 3,345.00 | 3,175.00 | 3,190.00 | 3,190.00 | 500,924 |
| 2024-05-27 | 3,130.00 | 3,305.00 | 3,120.00 | 3,300.00 | 3,300.00 | 724,863 |
| 2024-05-24 | 3,130.00 | 3,340.00 | 3,090.00 | 3,215.00 | 3,215.00 | 2,061,553 |
| 2024-05-23 | 2,920.00 | 3,190.00 | 2,915.00 | 3,065.00 | 3,065.00 | 976,664 |
| 2024-05-22 | 2,910.00 | 2,930.00 | 2,910.00 | 2,925.00 | 2,925.00 | 44,133 |
| 2024-05-21 | 2,980.00 | 2,980.00 | 2,900.00 | 2,930.00 | 2,930.00 | 71,280 |
| 2024-05-20 | 3,030.00 | 3,030.00 | 2,945.00 | 2,960.00 | 2,960.00 | 98,739 |
| 2024-05-17 | 3,010.00 | 3,030.00 | 2,985.00 | 3,030.00 | 3,030.00 | 111,062 |
| 2024-05-16 | 2,990.00 | 3,005.00 | 2,970.00 | 3,000.00 | 3,000.00 | 64,616 |
| 2024-05-14 | 2,985.00 | 2,995.00 | 2,960.00 | 2,980.00 | 2,980.00 | 25,375 |
| 2024-05-13 | 2,990.00 | 2,995.00 | 2,955.00 | 2,975.00 | 2,975.00 | 37,592 |
| 2024-05-10 | 3,030.00 | 3,040.00 | 2,955.00 | 2,990.00 | 2,990.00 | 67,651 |
| 2024-05-09 | 3,000.00 | 3,050.00 | 3,000.00 | 3,040.00 | 3,040.00 | 68,894 |
| 2024-05-08 | 2,990.00 | 3,005.00 | 2,975.00 | 3,005.00 | 3,005.00 | 54,895 |
| 2024-05-07 | 2,965.00 | 2,995.00 | 2,935.00 | 2,995.00 | 2,995.00 | 65,472 |
| 2024-05-03 | 2,970.00 | 2,985.00 | 2,925.00 | 2,950.00 | 2,950.00 | 84,458 |
| 2024-05-02 | 2,945.00 | 2,965.00 | 2,920.00 | 2,960.00 | 2,960.00 | 39,426 |
| 2024-04-30 | 2,975.00 | 2,990.00 | 2,940.00 | 2,955.00 | 2,955.00 | 47,422 |
| 2024-04-29 | 2,930.00 | 2,975.00 | 2,905.00 | 2,970.00 | 2,970.00 | 82,340 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.