Dongkuk Structures & Construction Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 4,970.00 | 4,970.00 | 4,895.00 | 4,910.00 | 4,910.00 | 220,002 |
| 2023-02-07 | 4,890.00 | 4,935.00 | 4,850.00 | 4,920.00 | 4,920.00 | 306,646 |
| 2023-02-06 | 4,870.00 | 4,880.00 | 4,810.00 | 4,850.00 | 4,850.00 | 213,140 |
| 2023-02-03 | 4,920.00 | 4,985.00 | 4,875.00 | 4,885.00 | 4,885.00 | 438,122 |
| 2023-02-02 | 4,900.00 | 4,935.00 | 4,895.00 | 4,910.00 | 4,910.00 | 222,251 |
| 2023-02-01 | 4,890.00 | 4,895.00 | 4,835.00 | 4,870.00 | 4,870.00 | 222,402 |
| 2023-01-31 | 4,795.00 | 4,865.00 | 4,780.00 | 4,860.00 | 4,860.00 | 152,075 |
| 2023-01-30 | 4,905.00 | 4,930.00 | 4,815.00 | 4,830.00 | 4,830.00 | 282,011 |
| 2023-01-27 | 5,000.00 | 5,000.00 | 4,895.00 | 4,905.00 | 4,905.00 | 374,114 |
| 2023-01-26 | 4,865.00 | 4,980.00 | 4,865.00 | 4,975.00 | 4,975.00 | 447,218 |
| 2023-01-25 | 4,890.00 | 4,950.00 | 4,865.00 | 4,865.00 | 4,865.00 | 358,844 |
| 2023-01-20 | 4,840.00 | 5,030.00 | 4,805.00 | 4,890.00 | 4,890.00 | 923,411 |
| 2023-01-19 | 4,920.00 | 5,240.00 | 4,840.00 | 4,840.00 | 4,840.00 | 7,256,527 |
| 2023-01-18 | 4,785.00 | 4,790.00 | 4,735.00 | 4,775.00 | 4,775.00 | 155,981 |
| 2023-01-17 | 4,800.00 | 4,885.00 | 4,760.00 | 4,785.00 | 4,785.00 | 238,028 |
| 2023-01-16 | 4,990.00 | 4,995.00 | 4,835.00 | 4,835.00 | 4,835.00 | 383,104 |
| 2023-01-13 | 4,985.00 | 5,000.00 | 4,860.00 | 4,890.00 | 4,890.00 | 428,004 |
| 2023-01-12 | 4,815.00 | 5,290.00 | 4,810.00 | 4,935.00 | 4,935.00 | 6,554,133 |
| 2023-01-11 | 4,605.00 | 4,715.00 | 4,585.00 | 4,700.00 | 4,700.00 | 237,157 |
| 2023-01-10 | 4,540.00 | 4,615.00 | 4,530.00 | 4,560.00 | 4,560.00 | 162,998 |
| 2023-01-09 | 4,435.00 | 4,540.00 | 4,435.00 | 4,540.00 | 4,540.00 | 149,457 |
| 2023-01-06 | 4,295.00 | 4,425.00 | 4,295.00 | 4,410.00 | 4,410.00 | 127,507 |
| 2023-01-05 | 4,430.00 | 4,460.00 | 4,335.00 | 4,365.00 | 4,365.00 | 181,590 |
| 2023-01-04 | 4,270.00 | 4,440.00 | 4,270.00 | 4,425.00 | 4,425.00 | 235,810 |
| 2023-01-03 | 4,320.00 | 4,370.00 | 4,185.00 | 4,365.00 | 4,365.00 | 302,632 |
| 2023-01-02 | 4,565.00 | 4,605.00 | 4,340.00 | 4,370.00 | 4,370.00 | 257,521 |
| 2022-12-29 | 4,680.00 | 4,730.00 | 4,515.00 | 4,565.00 | 4,565.00 | 208,101 |
| 2022-12-28 | 4,670.00 | 4,760.00 | 4,660.00 | 4,730.00 | 4,730.00 | 185,769 |
| 2022-12-27 | 4,590.00 | 4,740.00 | 4,590.00 | 4,715.00 | 4,615.00 | 271,689 |
| 2022-12-26 | 4,685.00 | 4,710.00 | 4,510.00 | 4,620.00 | 4,522.01 | 331,569 |
| 2022-12-23 | 4,990.00 | 5,020.00 | 4,615.00 | 4,680.00 | 4,580.74 | 884,963 |
| 2022-12-22 | 5,060.00 | 5,110.00 | 5,050.00 | 5,060.00 | 4,952.68 | 140,387 |
| 2022-12-21 | 5,050.00 | 5,090.00 | 5,000.00 | 5,050.00 | 4,942.90 | 133,756 |
| 2022-12-20 | 5,130.00 | 5,210.00 | 5,020.00 | 5,040.00 | 4,933.11 | 398,989 |
| 2022-12-19 | 5,050.00 | 5,110.00 | 5,050.00 | 5,080.00 | 4,972.26 | 147,277 |
| 2022-12-16 | 5,090.00 | 5,160.00 | 5,060.00 | 5,110.00 | 5,001.62 | 158,264 |
| 2022-12-15 | 5,150.00 | 5,230.00 | 5,150.00 | 5,180.00 | 5,070.14 | 133,731 |
| 2022-12-14 | 5,140.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,089.71 | 167,442 |
| 2022-12-13 | 5,110.00 | 5,200.00 | 5,070.00 | 5,080.00 | 4,972.26 | 225,281 |
| 2022-12-12 | 5,030.00 | 5,100.00 | 5,010.00 | 5,080.00 | 4,972.26 | 148,075 |
| 2022-12-09 | 5,130.00 | 5,140.00 | 5,070.00 | 5,080.00 | 4,972.26 | 152,175 |
| 2022-12-08 | 5,170.00 | 5,170.00 | 5,090.00 | 5,100.00 | 4,991.83 | 139,411 |
| 2022-12-07 | 5,090.00 | 5,200.00 | 5,080.00 | 5,140.00 | 5,030.99 | 218,116 |
| 2022-12-06 | 5,290.00 | 5,330.00 | 5,160.00 | 5,180.00 | 5,070.14 | 309,935 |
| 2022-12-05 | 5,420.00 | 5,440.00 | 5,340.00 | 5,370.00 | 5,256.11 | 156,948 |
| 2022-12-02 | 5,480.00 | 5,480.00 | 5,350.00 | 5,390.00 | 5,275.68 | 244,195 |
| 2022-12-01 | 5,540.00 | 5,600.00 | 5,480.00 | 5,500.00 | 5,383.35 | 274,258 |
| 2022-11-30 | 5,390.00 | 5,510.00 | 5,350.00 | 5,510.00 | 5,393.14 | 240,886 |
| 2022-11-29 | 5,370.00 | 5,450.00 | 5,370.00 | 5,410.00 | 5,295.26 | 197,322 |
| 2022-11-28 | 5,640.00 | 5,640.00 | 5,390.00 | 5,410.00 | 5,295.26 | 490,442 |
| 2022-11-25 | 5,580.00 | 5,710.00 | 5,550.00 | 5,600.00 | 5,481.23 | 729,840 |
| 2022-11-24 | 5,470.00 | 5,600.00 | 5,440.00 | 5,520.00 | 5,402.93 | 499,880 |
| 2022-11-23 | 5,530.00 | 5,560.00 | 5,420.00 | 5,440.00 | 5,324.62 | 361,571 |
| 2022-11-22 | 5,350.00 | 5,580.00 | 5,350.00 | 5,510.00 | 5,393.14 | 684,143 |
| 2022-11-21 | 5,600.00 | 5,610.00 | 5,350.00 | 5,370.00 | 5,256.11 | 690,327 |
| 2022-11-18 | 5,750.00 | 5,800.00 | 5,590.00 | 5,600.00 | 5,481.23 | 577,743 |
| 2022-11-17 | 5,770.00 | 5,850.00 | 5,670.00 | 5,680.00 | 5,559.53 | 931,750 |
| 2022-11-16 | 5,700.00 | 5,780.00 | 5,590.00 | 5,740.00 | 5,618.26 | 1,448,354 |
| 2022-11-15 | 5,490.00 | 5,640.00 | 5,460.00 | 5,620.00 | 5,500.81 | 498,048 |
| 2022-11-14 | 5,480.00 | 5,700.00 | 5,460.00 | 5,500.00 | 5,383.35 | 1,185,507 |
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.