Dongkuk Structures & Construction Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,130.00 | 7,460.00 | 6,910.00 | 7,100.00 | 6,949.42 | 4,480,375 |
| 2022-08-11 | 6,930.00 | 7,190.00 | 6,860.00 | 7,090.00 | 6,939.63 | 2,902,757 |
| 2022-08-10 | 6,680.00 | 7,040.00 | 6,680.00 | 6,780.00 | 6,636.20 | 1,912,354 |
| 2022-08-09 | 7,070.00 | 7,180.00 | 6,760.00 | 6,780.00 | 6,636.20 | 2,323,748 |
| 2022-08-08 | 7,340.00 | 7,420.00 | 7,040.00 | 7,070.00 | 6,920.05 | 5,301,357 |
| 2022-08-05 | 6,860.00 | 7,170.00 | 6,850.00 | 7,100.00 | 6,949.42 | 5,266,730 |
| 2022-08-04 | 6,870.00 | 6,940.00 | 6,740.00 | 6,810.00 | 6,665.57 | 2,065,747 |
| 2022-08-03 | 6,770.00 | 6,870.00 | 6,520.00 | 6,840.00 | 6,694.93 | 2,436,405 |
| 2022-08-02 | 6,910.00 | 6,920.00 | 6,690.00 | 6,820.00 | 6,675.36 | 2,264,775 |
| 2022-08-01 | 7,000.00 | 7,110.00 | 6,910.00 | 6,940.00 | 6,792.81 | 4,178,766 |
| 2022-07-29 | 6,380.00 | 7,240.00 | 6,350.00 | 6,950.00 | 6,802.60 | 22,532,020 |
| 2022-07-28 | 6,000.00 | 6,240.00 | 5,960.00 | 6,160.00 | 6,029.35 | 2,227,447 |
| 2022-07-27 | 5,950.00 | 5,960.00 | 5,750.00 | 5,810.00 | 5,686.78 | 283,059 |
| 2022-07-26 | 5,890.00 | 5,990.00 | 5,850.00 | 5,930.00 | 5,804.23 | 353,150 |
| 2022-07-25 | 5,800.00 | 5,930.00 | 5,770.00 | 5,890.00 | 5,765.08 | 367,380 |
| 2022-07-22 | 5,910.00 | 5,970.00 | 5,810.00 | 5,850.00 | 5,725.93 | 555,509 |
| 2022-07-21 | 5,870.00 | 6,080.00 | 5,820.00 | 5,980.00 | 5,853.17 | 2,026,686 |
| 2022-07-20 | 5,670.00 | 5,850.00 | 5,570.00 | 5,850.00 | 5,725.93 | 1,034,382 |
| 2022-07-19 | 5,400.00 | 5,580.00 | 5,390.00 | 5,560.00 | 5,442.08 | 369,380 |
| 2022-07-18 | 5,300.00 | 5,430.00 | 5,300.00 | 5,410.00 | 5,295.26 | 244,777 |
| 2022-07-15 | 5,390.00 | 5,410.00 | 5,280.00 | 5,290.00 | 5,177.80 | 295,771 |
| 2022-07-14 | 5,380.00 | 5,460.00 | 5,340.00 | 5,390.00 | 5,275.68 | 208,366 |
| 2022-07-13 | 5,540.00 | 5,610.00 | 5,280.00 | 5,420.00 | 5,305.05 | 598,887 |
| 2022-07-12 | 5,620.00 | 5,710.00 | 5,530.00 | 5,620.00 | 5,500.81 | 777,739 |
| 2022-07-11 | 5,540.00 | 5,600.00 | 5,500.00 | 5,530.00 | 5,412.71 | 331,273 |
| 2022-07-08 | 5,600.00 | 5,740.00 | 5,530.00 | 5,530.00 | 5,412.71 | 674,874 |
| 2022-07-07 | 5,600.00 | 5,620.00 | 5,470.00 | 5,540.00 | 5,422.50 | 632,960 |
| 2022-07-06 | 6,000.00 | 6,000.00 | 5,500.00 | 5,560.00 | 5,442.08 | 1,418,947 |
| 2022-07-05 | 5,880.00 | 6,090.00 | 5,730.00 | 6,090.00 | 5,960.84 | 1,178,699 |
| 2022-07-04 | 6,420.00 | 6,440.00 | 5,820.00 | 5,870.00 | 5,745.50 | 1,751,643 |
| 2022-07-01 | 6,460.00 | 6,520.00 | 6,180.00 | 6,300.00 | 6,166.38 | 1,828,458 |
| 2022-06-30 | 6,550.00 | 6,680.00 | 6,420.00 | 6,480.00 | 6,342.57 | 2,897,948 |
| 2022-06-29 | 6,100.00 | 6,970.00 | 5,990.00 | 6,620.00 | 6,479.60 | 19,071,510 |
| 2022-06-28 | 5,880.00 | 6,200.00 | 5,840.00 | 6,070.00 | 5,941.26 | 1,742,093 |
| 2022-06-27 | 5,550.00 | 5,870.00 | 5,530.00 | 5,860.00 | 5,735.72 | 891,766 |
| 2022-06-24 | 5,350.00 | 5,540.00 | 5,310.00 | 5,480.00 | 5,363.78 | 407,018 |
| 2022-06-23 | 5,500.00 | 5,770.00 | 5,260.00 | 5,320.00 | 5,207.17 | 895,869 |
| 2022-06-22 | 5,850.00 | 5,910.00 | 5,310.00 | 5,310.00 | 5,197.38 | 647,487 |
| 2022-06-21 | 5,590.00 | 5,820.00 | 5,450.00 | 5,820.00 | 5,696.56 | 549,047 |
| 2022-06-20 | 5,860.00 | 5,990.00 | 5,550.00 | 5,620.00 | 5,500.81 | 496,742 |
| 2022-06-17 | 5,570.00 | 5,830.00 | 5,420.00 | 5,770.00 | 5,647.62 | 358,723 |
| 2022-06-16 | 5,620.00 | 5,860.00 | 5,590.00 | 5,670.00 | 5,549.75 | 683,836 |
| 2022-06-15 | 6,090.00 | 6,090.00 | 5,400.00 | 5,510.00 | 5,393.14 | 952,234 |
| 2022-06-14 | 5,850.00 | 6,040.00 | 5,760.00 | 5,860.00 | 5,735.72 | 591,618 |
| 2022-06-13 | 5,840.00 | 6,150.00 | 5,810.00 | 5,970.00 | 5,843.38 | 1,050,510 |
| 2022-06-10 | 6,120.00 | 6,190.00 | 6,020.00 | 6,020.00 | 5,892.32 | 837,899 |
| 2022-06-09 | 6,080.00 | 6,170.00 | 6,040.00 | 6,130.00 | 5,999.99 | 798,530 |
| 2022-06-08 | 6,390.00 | 6,550.00 | 6,060.00 | 6,060.00 | 5,931.47 | 4,186,986 |
| 2022-06-07 | 6,190.00 | 6,240.00 | 6,010.00 | 6,100.00 | 5,970.63 | 1,489,410 |
| 2022-06-03 | 6,100.00 | 6,390.00 | 6,000.00 | 6,140.00 | 6,009.78 | 3,492,331 |
| 2022-06-02 | 6,040.00 | 6,270.00 | 5,980.00 | 6,000.00 | 5,872.75 | 2,383,949 |
| 2022-05-31 | 5,450.00 | 6,440.00 | 5,450.00 | 5,960.00 | 5,833.59 | 11,366,660 |
| 2022-05-30 | 5,610.00 | 5,610.00 | 5,390.00 | 5,460.00 | 5,344.20 | 335,273 |
| 2022-05-27 | 5,420.00 | 5,540.00 | 5,330.00 | 5,400.00 | 5,285.47 | 284,444 |
| 2022-05-26 | 5,090.00 | 5,590.00 | 5,090.00 | 5,400.00 | 5,285.47 | 1,325,892 |
| 2022-05-25 | 5,050.00 | 5,190.00 | 5,000.00 | 5,130.00 | 5,021.20 | 128,218 |
| 2022-05-24 | 5,200.00 | 5,230.00 | 5,080.00 | 5,080.00 | 4,972.26 | 126,799 |
| 2022-05-23 | 5,240.00 | 5,240.00 | 5,140.00 | 5,200.00 | 5,089.71 | 113,028 |
| 2022-05-20 | 5,100.00 | 5,330.00 | 5,060.00 | 5,240.00 | 5,128.87 | 505,793 |
| 2022-05-19 | 4,930.00 | 5,090.00 | 4,880.00 | 5,050.00 | 4,942.90 | 230,152 |
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.