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%WTI99.50▲ 2.42%
← 100130.KQ stock page

Dongkuk Structures & Construction Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,745.002,830.002,745.002,830.002,830.0073,542
2023-11-012,725.002,765.002,720.002,745.002,745.0052,426
2023-10-312,790.002,820.002,700.002,730.002,730.0063,230
2023-10-302,755.002,810.002,715.002,800.002,800.0050,567
2023-10-272,745.002,805.002,735.002,780.002,780.0055,406
2023-10-262,875.002,875.002,765.002,795.002,795.0069,094
2023-10-252,920.002,940.002,870.002,910.002,910.0053,451
2023-10-242,765.002,900.002,750.002,900.002,900.0099,449
2023-10-232,760.002,835.002,745.002,810.002,810.0080,601
2023-10-202,825.002,890.002,755.002,810.002,810.0095,146
2023-10-192,900.002,930.002,845.002,890.002,890.0062,057
2023-10-182,975.002,990.002,940.002,960.002,960.0032,622
2023-10-172,930.002,975.002,930.002,975.002,975.0062,127
2023-10-162,975.002,975.002,900.002,960.002,960.0034,353
2023-10-133,025.003,030.002,950.002,975.002,975.0043,921
2023-10-122,915.003,035.002,910.003,035.003,035.0075,522
2023-10-112,815.002,920.002,815.002,920.002,920.0092,888
2023-10-102,805.002,860.002,770.002,805.002,805.0050,587
2023-10-062,630.002,800.002,630.002,800.002,800.0094,196
2023-10-052,740.002,785.002,690.002,710.002,710.00114,754
2023-10-042,845.002,895.002,725.002,740.002,740.00121,517
2023-09-272,810.002,900.002,795.002,900.002,900.0073,049
2023-09-262,865.002,900.002,845.002,875.002,875.0059,642
2023-09-252,900.002,960.002,865.002,900.002,900.0089,457
2023-09-222,935.002,955.002,900.002,955.002,955.0091,870
2023-09-213,040.003,045.002,930.002,960.002,960.00182,154
2023-09-203,115.003,120.003,005.003,050.003,050.00158,923
2023-09-193,150.003,175.003,115.003,135.003,135.0072,346
2023-09-183,200.003,235.003,145.003,180.003,180.0054,235
2023-09-153,120.003,215.003,120.003,215.003,215.00105,095
2023-09-143,100.003,180.003,100.003,120.003,120.00110,162
2023-09-133,110.003,150.003,090.003,110.003,110.0073,136
2023-09-123,170.003,215.003,135.003,140.003,140.0073,080
2023-09-113,130.003,220.003,125.003,205.003,205.0078,961
2023-09-083,135.003,160.003,095.003,145.003,145.0083,667
2023-09-073,180.003,205.003,110.003,140.003,140.0085,423
2023-09-063,260.003,265.003,195.003,220.003,220.0066,966
2023-09-053,275.003,295.003,220.003,260.003,260.0051,560
2023-09-043,190.003,290.003,170.003,290.003,290.0064,552
2023-09-013,260.003,290.003,225.003,240.003,240.0057,524
2023-08-313,325.003,330.003,235.003,245.003,245.0072,141
2023-08-303,340.003,360.003,295.003,325.003,325.0065,720
2023-08-293,250.003,360.003,245.003,340.003,340.00131,665
2023-08-283,160.003,265.003,160.003,265.003,265.0098,234
2023-08-253,070.003,160.003,070.003,160.003,160.0089,990
2023-08-243,120.003,150.003,090.003,110.003,110.00148,274
2023-08-233,130.003,160.003,100.003,140.003,140.00110,694
2023-08-223,160.003,205.003,105.003,135.003,135.00118,970
2023-08-213,160.003,215.003,140.003,200.003,200.0070,607
2023-08-183,125.003,175.003,100.003,175.003,175.00200,122
2023-08-173,180.003,210.003,120.003,175.003,175.00220,155
2023-08-163,365.003,430.003,200.003,245.003,245.00303,106
2023-08-143,515.003,515.003,400.003,425.003,425.00107,327
2023-08-113,510.003,545.003,465.003,515.003,515.00125,255
2023-08-103,445.003,490.003,435.003,490.003,490.0064,181
2023-08-093,370.003,460.003,345.003,460.003,460.0076,714
2023-08-083,390.003,440.003,385.003,410.003,410.0079,411
2023-08-073,425.003,465.003,365.003,415.003,415.0079,731
2023-08-043,440.003,465.003,370.003,465.003,465.0085,993
2023-08-033,505.003,510.003,370.003,470.003,470.00151,731
← NewerPage 13 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.