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%WTI99.06▲ 1.97%
← 100130.KQ stock page

Dongkuk Structures & Construction Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,520.003,600.003,445.003,505.003,505.00128,770
2023-08-013,515.003,545.003,465.003,520.003,520.0096,984
2023-07-313,430.003,515.003,415.003,515.003,515.00123,752
2023-07-283,270.003,465.003,270.003,450.003,450.00124,463
2023-07-273,155.003,365.003,155.003,325.003,325.00165,464
2023-07-263,405.003,425.003,140.003,190.003,190.00479,712
2023-07-253,405.003,460.003,380.003,420.003,420.00317,393
2023-07-243,650.003,710.003,455.003,465.003,465.00374,563
2023-07-213,745.003,760.003,690.003,715.003,715.00111,511
2023-07-203,695.003,790.003,690.003,750.003,750.00108,089
2023-07-193,835.003,875.003,710.003,740.003,740.00203,051
2023-07-183,900.003,930.003,840.003,850.003,850.00147,314
2023-07-173,940.003,945.003,875.003,930.003,930.00121,766
2023-07-144,020.004,025.003,905.003,945.003,945.00157,742
2023-07-133,945.004,045.003,935.004,015.004,015.00115,625
2023-07-123,945.003,975.003,920.003,945.003,945.00111,931
2023-07-113,870.003,945.003,870.003,945.003,945.00115,614
2023-07-103,935.003,975.003,705.003,870.003,870.00233,704
2023-07-074,005.004,030.003,950.003,975.003,975.00183,121
2023-07-064,170.004,180.004,000.004,045.004,045.00274,747
2023-07-054,265.004,290.004,150.004,170.004,170.00108,037
2023-07-044,235.004,285.004,215.004,255.004,255.0081,658
2023-07-034,210.004,255.004,210.004,235.004,235.0083,120
2023-06-304,135.004,230.004,115.004,230.004,230.0092,870
2023-06-294,250.004,275.004,135.004,160.004,160.00191,480
2023-06-284,320.004,340.004,250.004,270.004,270.00110,628
2023-06-274,285.004,335.004,280.004,300.004,300.00124,147
2023-06-264,325.004,400.004,290.004,325.004,325.00179,440
2023-06-234,400.004,405.004,305.004,325.004,325.00133,694
2023-06-224,405.004,440.004,360.004,395.004,395.00158,078
2023-06-214,460.004,540.004,415.004,440.004,440.00237,521
2023-06-204,430.004,705.004,410.004,460.004,460.001,037,354
2023-06-194,555.004,635.004,415.004,425.004,425.00832,326
2023-06-164,275.004,425.004,275.004,385.004,385.00537,506
2023-06-154,300.004,325.004,255.004,280.004,280.00123,408
2023-06-144,400.004,405.004,300.004,320.004,320.00193,274
2023-06-134,410.004,440.004,380.004,405.004,405.00146,423
2023-06-124,440.004,525.004,400.004,420.004,420.00321,595
2023-06-094,420.004,465.004,385.004,465.004,465.00297,145
2023-06-084,440.004,495.004,400.004,420.004,420.00465,896
2023-06-074,270.004,855.004,270.004,440.004,440.004,821,573
2023-06-054,250.004,310.004,235.004,300.004,300.00147,769
2023-06-024,195.004,455.004,170.004,280.004,280.00635,176
2023-06-014,180.004,200.004,145.004,190.004,190.0085,446
2023-05-314,095.004,205.004,095.004,190.004,190.0094,262
2023-05-304,110.004,145.004,100.004,145.004,145.0092,786
2023-05-264,170.004,195.004,100.004,110.004,110.00102,691
2023-05-254,205.004,210.004,145.004,195.004,195.0098,349
2023-05-244,235.004,235.004,105.004,205.004,205.0090,998
2023-05-234,225.004,245.004,200.004,240.004,240.00130,648
2023-05-224,145.004,220.004,115.004,220.004,220.00168,089
2023-05-194,180.004,180.004,105.004,145.004,145.00195,789
2023-05-184,135.004,160.004,125.004,160.004,160.00118,073
2023-05-174,015.004,125.004,000.004,125.004,125.00142,070
2023-05-164,100.004,145.004,015.004,030.004,030.00268,805
2023-05-154,340.004,355.004,100.004,100.004,100.00393,062
2023-05-124,470.004,470.004,330.004,350.004,350.00227,255
2023-05-114,435.004,505.004,435.004,480.004,480.00105,640
2023-05-104,440.004,470.004,405.004,425.004,425.00107,163
2023-05-094,430.004,490.004,395.004,440.004,440.00171,864
← NewerPage 14 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.