Dongkuk Structures & Construction Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4,445.00 | 4,520.00 | 4,410.00 | 4,435.00 | 4,435.00 | 189,062 |
| 2023-05-04 | 4,420.00 | 4,455.00 | 4,390.00 | 4,435.00 | 4,435.00 | 158,347 |
| 2023-05-03 | 4,415.00 | 4,505.00 | 4,400.00 | 4,455.00 | 4,455.00 | 181,970 |
| 2023-05-02 | 4,400.00 | 4,465.00 | 4,400.00 | 4,450.00 | 4,450.00 | 114,971 |
| 2023-04-28 | 4,570.00 | 4,570.00 | 4,400.00 | 4,400.00 | 4,400.00 | 379,985 |
| 2023-04-27 | 4,545.00 | 4,560.00 | 4,455.00 | 4,535.00 | 4,535.00 | 287,724 |
| 2023-04-26 | 4,655.00 | 4,715.00 | 4,540.00 | 4,570.00 | 4,570.00 | 297,088 |
| 2023-04-25 | 4,815.00 | 4,995.00 | 4,605.00 | 4,675.00 | 4,675.00 | 461,111 |
| 2023-04-24 | 5,040.00 | 5,100.00 | 4,830.00 | 4,830.00 | 4,830.00 | 474,232 |
| 2023-04-21 | 4,930.00 | 5,030.00 | 4,795.00 | 4,990.00 | 4,990.00 | 518,115 |
| 2023-04-20 | 5,090.00 | 5,130.00 | 4,945.00 | 5,030.00 | 5,030.00 | 593,870 |
| 2023-04-19 | 5,120.00 | 5,200.00 | 5,040.00 | 5,130.00 | 5,130.00 | 546,106 |
| 2023-04-18 | 5,110.00 | 5,300.00 | 5,030.00 | 5,120.00 | 5,120.00 | 2,138,897 |
| 2023-04-17 | 5,020.00 | 5,090.00 | 4,950.00 | 5,050.00 | 5,050.00 | 588,053 |
| 2023-04-14 | 4,905.00 | 5,040.00 | 4,875.00 | 5,040.00 | 5,040.00 | 653,520 |
| 2023-04-13 | 4,885.00 | 4,895.00 | 4,760.00 | 4,885.00 | 4,885.00 | 253,023 |
| 2023-04-12 | 4,890.00 | 4,940.00 | 4,820.00 | 4,880.00 | 4,880.00 | 393,598 |
| 2023-04-11 | 4,745.00 | 4,890.00 | 4,645.00 | 4,890.00 | 4,890.00 | 528,741 |
| 2023-04-10 | 4,860.00 | 4,875.00 | 4,710.00 | 4,740.00 | 4,740.00 | 712,141 |
| 2023-04-07 | 5,010.00 | 5,020.00 | 4,855.00 | 4,875.00 | 4,875.00 | 414,010 |
| 2023-04-06 | 4,905.00 | 5,110.00 | 4,820.00 | 4,975.00 | 4,975.00 | 1,694,671 |
| 2023-04-05 | 4,825.00 | 4,885.00 | 4,775.00 | 4,870.00 | 4,870.00 | 290,564 |
| 2023-04-04 | 4,930.00 | 5,000.00 | 4,825.00 | 4,825.00 | 4,825.00 | 878,015 |
| 2023-04-03 | 4,830.00 | 4,850.00 | 4,755.00 | 4,810.00 | 4,810.00 | 371,949 |
| 2023-03-31 | 4,800.00 | 5,210.00 | 4,765.00 | 4,800.00 | 4,800.00 | 3,637,119 |
| 2023-03-30 | 4,590.00 | 4,645.00 | 4,535.00 | 4,645.00 | 4,645.00 | 286,918 |
| 2023-03-29 | 4,530.00 | 4,580.00 | 4,495.00 | 4,580.00 | 4,580.00 | 202,016 |
| 2023-03-28 | 4,465.00 | 4,540.00 | 4,465.00 | 4,520.00 | 4,520.00 | 168,481 |
| 2023-03-27 | 4,550.00 | 4,550.00 | 4,450.00 | 4,490.00 | 4,490.00 | 229,430 |
| 2023-03-24 | 4,600.00 | 4,610.00 | 4,515.00 | 4,545.00 | 4,545.00 | 270,794 |
| 2023-03-23 | 4,560.00 | 4,610.00 | 4,550.00 | 4,595.00 | 4,595.00 | 207,076 |
| 2023-03-22 | 4,660.00 | 4,695.00 | 4,605.00 | 4,630.00 | 4,630.00 | 223,382 |
| 2023-03-21 | 4,620.00 | 4,690.00 | 4,595.00 | 4,605.00 | 4,605.00 | 158,533 |
| 2023-03-20 | 4,600.00 | 4,665.00 | 4,555.00 | 4,600.00 | 4,600.00 | 237,171 |
| 2023-03-17 | 4,685.00 | 4,715.00 | 4,585.00 | 4,620.00 | 4,620.00 | 338,435 |
| 2023-03-16 | 4,700.00 | 4,790.00 | 4,595.00 | 4,650.00 | 4,650.00 | 225,959 |
| 2023-03-15 | 4,660.00 | 4,815.00 | 4,645.00 | 4,790.00 | 4,790.00 | 268,538 |
| 2023-03-14 | 4,905.00 | 4,905.00 | 4,580.00 | 4,580.00 | 4,580.00 | 475,745 |
| 2023-03-13 | 4,920.00 | 5,030.00 | 4,790.00 | 4,905.00 | 4,905.00 | 374,226 |
| 2023-03-10 | 5,010.00 | 5,160.00 | 4,920.00 | 4,995.00 | 4,995.00 | 489,316 |
| 2023-03-09 | 5,200.00 | 5,250.00 | 5,020.00 | 5,110.00 | 5,110.00 | 762,653 |
| 2023-03-08 | 5,120.00 | 5,200.00 | 5,020.00 | 5,090.00 | 5,090.00 | 907,268 |
| 2023-03-07 | 4,890.00 | 5,230.00 | 4,865.00 | 5,230.00 | 5,230.00 | 1,582,896 |
| 2023-03-06 | 4,700.00 | 4,930.00 | 4,695.00 | 4,890.00 | 4,890.00 | 562,030 |
| 2023-03-03 | 4,695.00 | 4,695.00 | 4,640.00 | 4,685.00 | 4,685.00 | 205,429 |
| 2023-03-02 | 4,850.00 | 4,935.00 | 4,580.00 | 4,625.00 | 4,625.00 | 947,542 |
| 2023-02-28 | 4,805.00 | 4,850.00 | 4,805.00 | 4,835.00 | 4,835.00 | 110,306 |
| 2023-02-27 | 4,820.00 | 4,855.00 | 4,770.00 | 4,825.00 | 4,825.00 | 145,871 |
| 2023-02-24 | 4,905.00 | 4,955.00 | 4,820.00 | 4,860.00 | 4,860.00 | 253,622 |
| 2023-02-23 | 4,945.00 | 4,965.00 | 4,855.00 | 4,890.00 | 4,890.00 | 192,759 |
| 2023-02-22 | 4,935.00 | 5,010.00 | 4,910.00 | 4,935.00 | 4,935.00 | 237,569 |
| 2023-02-21 | 4,920.00 | 5,010.00 | 4,915.00 | 5,000.00 | 5,000.00 | 408,734 |
| 2023-02-20 | 4,870.00 | 4,920.00 | 4,840.00 | 4,920.00 | 4,920.00 | 142,164 |
| 2023-02-17 | 4,840.00 | 4,915.00 | 4,780.00 | 4,890.00 | 4,890.00 | 195,685 |
| 2023-02-16 | 4,830.00 | 4,875.00 | 4,830.00 | 4,855.00 | 4,855.00 | 147,885 |
| 2023-02-15 | 4,920.00 | 4,920.00 | 4,800.00 | 4,825.00 | 4,825.00 | 186,069 |
| 2023-02-14 | 4,905.00 | 4,950.00 | 4,870.00 | 4,890.00 | 4,890.00 | 162,476 |
| 2023-02-13 | 4,860.00 | 4,945.00 | 4,835.00 | 4,890.00 | 4,890.00 | 209,053 |
| 2023-02-10 | 4,965.00 | 4,970.00 | 4,850.00 | 4,860.00 | 4,860.00 | 253,890 |
| 2023-02-09 | 4,885.00 | 4,970.00 | 4,885.00 | 4,960.00 | 4,960.00 | 273,034 |
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.