See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.27▼ 5.20%
← 100130.KQ stock page

Dongkuk Structures & Construction Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,930.002,975.002,905.002,970.002,970.0082,340
2024-04-262,940.002,940.002,895.002,920.002,920.0036,351
2024-04-252,960.002,960.002,905.002,930.002,930.0045,973
2024-04-242,930.002,965.002,920.002,955.002,955.0044,028
2024-04-232,900.002,930.002,885.002,930.002,930.0044,254
2024-04-222,930.002,950.002,875.002,885.002,885.0056,975
2024-04-192,930.002,930.002,830.002,930.002,930.0079,277
2024-04-182,860.002,930.002,860.002,930.002,930.0043,152
2024-04-172,850.002,885.002,850.002,875.002,875.0051,724
2024-04-162,850.002,890.002,810.002,850.002,850.0067,122
2024-04-152,860.002,890.002,830.002,890.002,890.0089,630
2024-04-122,960.002,975.002,855.002,890.002,890.00160,810
2024-04-113,060.003,105.002,970.002,975.002,975.00159,440
2024-04-092,990.003,035.002,950.003,030.003,030.00170,329
2024-04-083,110.003,120.002,985.002,995.002,995.00141,590
2024-04-053,010.003,205.002,965.003,130.003,130.00354,740
2024-04-043,080.003,085.003,020.003,040.003,040.00105,654
2024-04-033,150.003,155.003,005.003,070.003,070.00276,571
2024-04-023,140.003,205.003,085.003,160.003,160.00471,882
2024-04-013,085.003,430.003,080.003,140.003,140.006,251,519
2024-03-293,085.003,085.003,015.003,020.003,020.0056,265
2024-03-283,010.003,140.002,970.003,095.003,095.00244,877
2024-03-272,950.002,960.002,930.002,960.002,960.0030,693
2024-03-262,945.002,970.002,935.002,950.002,950.0054,408
2024-03-252,990.002,995.002,940.002,975.002,975.0041,761
2024-03-222,970.002,995.002,945.002,960.002,960.0060,519
2024-03-213,020.003,040.002,965.002,990.002,990.0075,078
2024-03-203,010.003,065.003,005.003,020.003,020.0074,524
2024-03-192,980.003,025.002,970.003,010.003,010.0050,067
2024-03-182,950.002,995.002,910.002,995.002,995.0073,518
2024-03-152,895.002,940.002,895.002,940.002,940.0066,988
2024-03-142,960.002,965.002,900.002,915.002,915.0047,302
2024-03-132,890.002,960.002,875.002,960.002,960.0064,725
2024-03-122,905.002,935.002,880.002,900.002,900.0055,787
2024-03-112,950.002,960.002,905.002,920.002,920.0057,152
2024-03-082,830.002,945.002,825.002,945.002,945.00112,414
2024-03-072,845.002,865.002,810.002,830.002,830.0074,487
2024-03-062,815.002,925.002,745.002,845.002,845.00289,933
2024-03-053,000.003,000.002,820.002,830.002,830.00245,333
2024-03-043,010.003,030.002,975.003,000.003,000.0099,062
2024-02-293,035.003,035.003,000.003,020.003,020.0066,506
2024-02-283,020.003,050.003,015.003,035.003,035.0048,456
2024-02-273,025.003,060.003,010.003,030.003,030.00103,073
2024-02-263,065.003,100.003,060.003,060.003,060.0072,532
2024-02-233,145.003,165.003,070.003,095.003,095.00103,363
2024-02-223,190.003,190.003,140.003,160.003,160.0063,749
2024-02-213,180.003,200.003,145.003,185.003,185.0092,922
2024-02-203,190.003,220.003,160.003,195.003,195.0070,396
2024-02-193,195.003,225.003,195.003,215.003,215.0056,521
2024-02-163,260.003,260.003,195.003,210.003,210.0095,540
2024-02-153,300.003,305.003,240.003,260.003,260.0081,537
2024-02-143,250.003,290.003,210.003,290.003,290.0074,105
2024-02-133,250.003,300.003,225.003,275.003,275.00117,785
2024-02-083,200.003,255.003,185.003,240.003,240.00143,003
2024-02-073,160.003,210.003,150.003,185.003,185.0076,685
2024-02-063,200.003,215.003,125.003,210.003,210.0064,891
2024-02-053,190.003,240.003,105.003,230.003,230.00110,680
2024-02-023,060.003,195.003,030.003,170.003,170.00121,962
2024-02-013,075.003,110.003,010.003,060.003,060.00154,260
2024-01-313,155.003,155.003,085.003,100.003,100.00117,448
← NewerPage 11 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.