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%WTI98.99▲ 1.89%
← 100130.KQ stock page

Dongkuk Structures & Construction Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,200.003,205.003,100.003,155.003,155.00136,065
2024-01-293,250.003,265.003,145.003,200.003,200.00141,839
2024-01-263,205.003,280.003,185.003,280.003,280.0096,918
2024-01-253,325.003,325.003,165.003,220.003,220.00203,760
2024-01-243,385.003,395.003,255.003,300.003,300.00243,045
2024-01-233,360.003,450.003,310.003,385.003,385.00425,355
2024-01-223,270.003,360.003,210.003,360.003,360.00342,223
2024-01-193,265.003,300.003,240.003,260.003,260.00166,842
2024-01-183,180.003,300.003,155.003,270.003,270.00297,312
2024-01-173,225.003,420.003,125.003,180.003,180.001,372,367
2024-01-163,255.003,705.003,180.003,275.003,275.006,221,007
2024-01-153,275.003,305.003,115.003,295.003,295.00260,852
2024-01-123,165.003,295.003,155.003,270.003,270.00411,165
2024-01-113,105.003,185.003,095.003,160.003,160.00165,054
2024-01-103,050.003,100.003,050.003,085.003,085.00102,996
2024-01-093,050.003,060.003,015.003,050.003,050.0063,185
2024-01-083,045.003,055.003,020.003,050.003,050.0056,841
2024-01-053,025.003,050.003,020.003,045.003,045.0050,387
2024-01-043,070.003,090.003,030.003,045.003,045.0074,961
2024-01-033,065.003,110.003,055.003,100.003,100.0068,371
2024-01-023,090.003,120.003,065.003,120.003,120.0071,989
2023-12-283,000.003,085.003,000.003,085.003,085.0088,570
2023-12-273,065.003,065.002,990.003,025.003,025.0085,235
2023-12-263,105.003,105.003,035.003,060.003,060.0059,607
2023-12-223,130.003,130.003,080.003,105.003,105.0065,075
2023-12-213,105.003,135.003,075.003,115.003,115.0068,178
2023-12-203,080.003,160.003,080.003,140.003,140.00126,887
2023-12-193,095.003,120.003,075.003,080.003,080.0077,118
2023-12-183,170.003,170.003,100.003,115.003,115.0081,859
2023-12-153,175.003,235.003,125.003,155.003,155.00230,491
2023-12-143,110.003,190.003,110.003,145.003,145.00242,192
2023-12-133,095.003,100.003,045.003,100.003,100.00112,355
2023-12-122,990.003,095.002,980.003,085.003,085.00184,045
2023-12-112,995.003,010.002,970.002,995.002,995.0093,035
2023-12-082,970.003,000.002,970.003,000.003,000.0064,577
2023-12-073,015.003,015.002,955.002,985.002,985.0096,951
2023-12-062,995.003,015.002,975.003,015.003,015.0068,598
2023-12-053,000.003,035.002,980.003,020.003,020.0093,014
2023-12-043,040.003,085.003,010.003,035.003,035.0098,199
2023-12-013,070.003,090.003,040.003,060.003,060.00139,893
2023-11-303,010.003,065.002,990.003,065.003,065.00122,821
2023-11-293,030.003,035.002,980.003,010.003,010.00141,037
2023-11-283,045.003,055.002,990.003,025.003,025.00218,450
2023-11-273,130.003,135.003,030.003,050.003,050.00272,625
2023-11-243,205.003,275.003,130.003,130.003,130.00387,885
2023-11-233,725.003,870.003,205.003,220.003,220.004,418,308
2023-11-223,035.003,280.003,000.003,235.003,235.00674,797
2023-11-213,040.003,060.003,020.003,040.003,040.0044,729
2023-11-202,945.003,050.002,945.003,050.003,050.0080,892
2023-11-173,040.003,055.002,960.002,970.002,970.0067,011
2023-11-162,975.003,055.002,950.003,055.003,055.0088,090
2023-11-152,900.003,065.002,895.002,990.002,990.00246,222
2023-11-142,790.002,860.002,790.002,860.002,860.0060,672
2023-11-132,860.002,875.002,780.002,805.002,805.0065,544
2023-11-102,940.002,940.002,830.002,835.002,835.0066,379
2023-11-092,990.002,995.002,920.002,940.002,940.0087,717
2023-11-082,995.002,995.002,925.002,960.002,960.0047,588
2023-11-073,000.003,005.002,915.002,975.002,975.0087,637
2023-11-062,900.002,990.002,895.002,990.002,990.00102,103
2023-11-032,815.002,890.002,815.002,890.002,890.0062,083
← NewerPage 12 of 21 · 1,223 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.