Dongkuk Structures & Construction Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,680.00 | 5,690.00 | 5,390.00 | 5,390.00 | 5,275.68 | 1,146,918 |
| 2022-11-10 | 5,530.00 | 5,730.00 | 5,470.00 | 5,490.00 | 5,373.56 | 1,424,965 |
| 2022-11-09 | 5,300.00 | 5,660.00 | 5,290.00 | 5,530.00 | 5,412.71 | 2,905,138 |
| 2022-11-08 | 5,190.00 | 5,270.00 | 5,140.00 | 5,260.00 | 5,148.44 | 322,785 |
| 2022-11-07 | 5,310.00 | 5,320.00 | 5,170.00 | 5,170.00 | 5,060.35 | 326,624 |
| 2022-11-04 | 5,340.00 | 5,470.00 | 5,250.00 | 5,270.00 | 5,158.23 | 529,920 |
| 2022-11-03 | 5,070.00 | 5,320.00 | 5,070.00 | 5,280.00 | 5,168.02 | 373,147 |
| 2022-11-02 | 5,380.00 | 5,450.00 | 5,190.00 | 5,210.00 | 5,099.50 | 497,865 |
| 2022-11-01 | 5,220.00 | 5,420.00 | 5,220.00 | 5,380.00 | 5,265.90 | 438,563 |
| 2022-10-31 | 5,270.00 | 5,280.00 | 5,160.00 | 5,210.00 | 5,099.50 | 181,105 |
| 2022-10-28 | 5,200.00 | 5,280.00 | 5,150.00 | 5,160.00 | 5,050.56 | 267,894 |
| 2022-10-27 | 5,030.00 | 5,250.00 | 5,030.00 | 5,190.00 | 5,079.93 | 318,353 |
| 2022-10-26 | 5,140.00 | 5,150.00 | 5,020.00 | 5,020.00 | 4,913.53 | 225,981 |
| 2022-10-25 | 5,260.00 | 5,480.00 | 5,080.00 | 5,100.00 | 4,991.83 | 656,953 |
| 2022-10-24 | 5,190.00 | 5,320.00 | 5,180.00 | 5,180.00 | 5,070.14 | 301,267 |
| 2022-10-21 | 5,220.00 | 5,280.00 | 5,080.00 | 5,110.00 | 5,001.62 | 271,819 |
| 2022-10-20 | 5,260.00 | 5,490.00 | 5,200.00 | 5,230.00 | 5,119.08 | 487,474 |
| 2022-10-19 | 5,500.00 | 5,560.00 | 5,260.00 | 5,260.00 | 5,148.44 | 578,267 |
| 2022-10-18 | 5,340.00 | 5,410.00 | 5,200.00 | 5,320.00 | 5,207.17 | 295,923 |
| 2022-10-17 | 4,995.00 | 5,260.00 | 4,920.00 | 5,230.00 | 5,119.08 | 360,577 |
| 2022-10-14 | 5,060.00 | 5,140.00 | 5,050.00 | 5,080.00 | 4,972.26 | 323,332 |
| 2022-10-13 | 5,150.00 | 5,180.00 | 4,905.00 | 4,945.00 | 4,840.12 | 542,171 |
| 2022-10-12 | 5,150.00 | 5,300.00 | 5,040.00 | 5,190.00 | 5,079.93 | 385,861 |
| 2022-10-11 | 5,420.00 | 5,470.00 | 5,100.00 | 5,180.00 | 5,070.14 | 506,802 |
| 2022-10-07 | 5,780.00 | 5,850.00 | 5,540.00 | 5,580.00 | 5,461.65 | 442,278 |
| 2022-10-06 | 5,710.00 | 5,820.00 | 5,690.00 | 5,740.00 | 5,618.26 | 350,929 |
| 2022-10-05 | 5,860.00 | 5,860.00 | 5,580.00 | 5,640.00 | 5,520.38 | 376,863 |
| 2022-10-04 | 5,640.00 | 5,730.00 | 5,530.00 | 5,720.00 | 5,598.69 | 493,799 |
| 2022-09-30 | 5,350.00 | 5,590.00 | 5,350.00 | 5,520.00 | 5,402.93 | 411,756 |
| 2022-09-29 | 5,570.00 | 5,750.00 | 5,430.00 | 5,440.00 | 5,324.62 | 611,844 |
| 2022-09-28 | 5,650.00 | 5,780.00 | 5,350.00 | 5,430.00 | 5,314.84 | 711,313 |
| 2022-09-27 | 5,760.00 | 5,910.00 | 5,530.00 | 5,730.00 | 5,608.47 | 644,370 |
| 2022-09-26 | 5,950.00 | 6,100.00 | 5,700.00 | 5,760.00 | 5,637.84 | 729,072 |
| 2022-09-23 | 6,400.00 | 6,520.00 | 6,110.00 | 6,120.00 | 5,990.20 | 549,715 |
| 2022-09-22 | 6,010.00 | 6,480.00 | 5,990.00 | 6,440.00 | 6,303.41 | 1,061,721 |
| 2022-09-21 | 6,190.00 | 6,280.00 | 6,090.00 | 6,130.00 | 5,999.99 | 424,480 |
| 2022-09-20 | 6,320.00 | 6,410.00 | 6,220.00 | 6,230.00 | 6,097.87 | 529,891 |
| 2022-09-19 | 6,670.00 | 6,690.00 | 6,220.00 | 6,250.00 | 6,117.44 | 926,201 |
| 2022-09-16 | 6,820.00 | 6,930.00 | 6,610.00 | 6,750.00 | 6,606.84 | 1,247,506 |
| 2022-09-15 | 6,670.00 | 6,880.00 | 6,610.00 | 6,760.00 | 6,616.63 | 945,919 |
| 2022-09-14 | 6,510.00 | 6,780.00 | 6,490.00 | 6,590.00 | 6,450.23 | 949,165 |
| 2022-09-13 | 6,950.00 | 7,000.00 | 6,690.00 | 6,750.00 | 6,606.84 | 712,857 |
| 2022-09-08 | 6,800.00 | 6,930.00 | 6,710.00 | 6,890.00 | 6,743.87 | 656,333 |
| 2022-09-07 | 6,850.00 | 6,860.00 | 6,630.00 | 6,710.00 | 6,567.69 | 564,706 |
| 2022-09-06 | 6,680.00 | 6,910.00 | 6,680.00 | 6,890.00 | 6,743.87 | 850,746 |
| 2022-09-05 | 6,780.00 | 6,880.00 | 6,550.00 | 6,680.00 | 6,538.32 | 971,956 |
| 2022-09-02 | 6,790.00 | 7,010.00 | 6,790.00 | 6,830.00 | 6,685.14 | 1,235,959 |
| 2022-09-01 | 7,230.00 | 7,290.00 | 6,760.00 | 6,790.00 | 6,645.99 | 1,807,182 |
| 2022-08-31 | 7,230.00 | 7,410.00 | 7,120.00 | 7,300.00 | 7,145.18 | 1,296,776 |
| 2022-08-30 | 7,380.00 | 7,390.00 | 7,100.00 | 7,300.00 | 7,145.18 | 1,301,904 |
| 2022-08-29 | 7,020.00 | 7,460.00 | 7,010.00 | 7,330.00 | 7,174.54 | 1,844,934 |
| 2022-08-26 | 7,310.00 | 7,470.00 | 7,210.00 | 7,300.00 | 7,145.18 | 1,436,302 |
| 2022-08-25 | 7,490.00 | 7,750.00 | 7,270.00 | 7,300.00 | 7,145.18 | 3,813,899 |
| 2022-08-24 | 7,120.00 | 7,300.00 | 7,030.00 | 7,300.00 | 7,145.18 | 1,703,804 |
| 2022-08-23 | 6,870.00 | 7,130.00 | 6,870.00 | 7,030.00 | 6,880.90 | 1,326,843 |
| 2022-08-22 | 6,820.00 | 7,010.00 | 6,820.00 | 6,860.00 | 6,714.51 | 839,056 |
| 2022-08-19 | 7,200.00 | 7,400.00 | 6,970.00 | 6,970.00 | 6,822.17 | 2,452,713 |
| 2022-08-18 | 7,130.00 | 7,310.00 | 7,090.00 | 7,180.00 | 7,027.72 | 1,519,723 |
| 2022-08-17 | 7,300.00 | 7,320.00 | 7,060.00 | 7,110.00 | 6,959.20 | 1,955,423 |
| 2022-08-16 | 7,190.00 | 7,510.00 | 7,060.00 | 7,370.00 | 7,213.69 | 6,087,346 |
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.