Dongkuk Structures & Construction Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,050.00 | 5,160.00 | 5,000.00 | 5,020.00 | 4,913.53 | 176,739 |
| 2022-05-17 | 4,985.00 | 5,050.00 | 4,985.00 | 5,000.00 | 4,893.96 | 110,137 |
| 2022-05-16 | 5,130.00 | 5,200.00 | 4,980.00 | 5,000.00 | 4,893.96 | 362,871 |
| 2022-05-13 | 5,030.00 | 5,120.00 | 5,010.00 | 5,070.00 | 4,962.47 | 155,687 |
| 2022-05-12 | 5,140.00 | 5,210.00 | 4,980.00 | 5,000.00 | 4,893.96 | 305,975 |
| 2022-05-11 | 5,150.00 | 5,290.00 | 5,150.00 | 5,220.00 | 5,109.29 | 151,973 |
| 2022-05-10 | 5,200.00 | 5,260.00 | 5,000.00 | 5,220.00 | 5,109.29 | 328,137 |
| 2022-05-09 | 5,580.00 | 5,700.00 | 5,350.00 | 5,350.00 | 5,236.53 | 452,338 |
| 2022-05-06 | 5,650.00 | 5,760.00 | 5,630.00 | 5,710.00 | 5,588.90 | 140,230 |
| 2022-05-04 | 5,780.00 | 5,810.00 | 5,650.00 | 5,690.00 | 5,569.32 | 185,326 |
| 2022-05-03 | 5,790.00 | 5,820.00 | 5,700.00 | 5,740.00 | 5,618.26 | 141,350 |
| 2022-05-02 | 5,690.00 | 5,850.00 | 5,680.00 | 5,770.00 | 5,647.62 | 131,118 |
| 2022-04-29 | 5,750.00 | 5,830.00 | 5,750.00 | 5,760.00 | 5,637.84 | 144,958 |
| 2022-04-28 | 5,810.00 | 5,850.00 | 5,720.00 | 5,740.00 | 5,618.26 | 153,271 |
| 2022-04-27 | 5,650.00 | 5,850.00 | 5,630.00 | 5,810.00 | 5,686.78 | 243,388 |
| 2022-04-26 | 5,780.00 | 5,870.00 | 5,780.00 | 5,800.00 | 5,676.99 | 174,754 |
| 2022-04-25 | 5,960.00 | 6,020.00 | 5,770.00 | 5,770.00 | 5,647.62 | 503,008 |
| 2022-04-22 | 6,100.00 | 6,120.00 | 5,970.00 | 6,100.00 | 5,970.63 | 444,932 |
| 2022-04-21 | 5,940.00 | 6,180.00 | 5,920.00 | 6,120.00 | 5,990.20 | 918,496 |
| 2022-04-20 | 6,090.00 | 6,100.00 | 5,920.00 | 5,930.00 | 5,804.23 | 426,280 |
| 2022-04-19 | 5,950.00 | 6,090.00 | 5,940.00 | 6,060.00 | 5,931.47 | 300,952 |
| 2022-04-18 | 6,010.00 | 6,070.00 | 5,950.00 | 5,950.00 | 5,823.81 | 332,011 |
| 2022-04-15 | 6,170.00 | 6,200.00 | 6,050.00 | 6,100.00 | 5,970.63 | 467,971 |
| 2022-04-14 | 6,070.00 | 6,190.00 | 5,990.00 | 6,120.00 | 5,990.20 | 711,109 |
| 2022-04-13 | 6,120.00 | 6,130.00 | 5,980.00 | 6,020.00 | 5,892.32 | 366,686 |
| 2022-04-12 | 5,980.00 | 6,090.00 | 5,900.00 | 6,080.00 | 5,951.05 | 545,567 |
| 2022-04-11 | 5,970.00 | 6,040.00 | 5,850.00 | 6,020.00 | 5,892.32 | 778,537 |
| 2022-04-08 | 5,670.00 | 5,910.00 | 5,570.00 | 5,870.00 | 5,745.50 | 538,315 |
| 2022-04-07 | 5,700.00 | 5,750.00 | 5,590.00 | 5,610.00 | 5,491.02 | 305,040 |
| 2022-04-06 | 5,940.00 | 5,940.00 | 5,750.00 | 5,770.00 | 5,647.62 | 347,758 |
| 2022-04-05 | 5,890.00 | 5,960.00 | 5,860.00 | 5,940.00 | 5,814.02 | 222,597 |
| 2022-04-04 | 5,940.00 | 5,940.00 | 5,830.00 | 5,870.00 | 5,745.50 | 243,357 |
| 2022-04-01 | 5,950.00 | 5,980.00 | 5,850.00 | 5,940.00 | 5,814.02 | 539,670 |
| 2022-03-31 | 5,820.00 | 6,020.00 | 5,820.00 | 5,930.00 | 5,804.23 | 610,921 |
| 2022-03-30 | 5,890.00 | 5,900.00 | 5,750.00 | 5,820.00 | 5,696.56 | 265,229 |
| 2022-03-29 | 6,020.00 | 6,030.00 | 5,830.00 | 5,880.00 | 5,755.29 | 347,816 |
| 2022-03-28 | 6,020.00 | 6,080.00 | 5,940.00 | 5,950.00 | 5,823.81 | 448,734 |
| 2022-03-25 | 6,040.00 | 6,050.00 | 5,930.00 | 5,980.00 | 5,853.17 | 537,600 |
| 2022-03-24 | 5,900.00 | 6,100.00 | 5,780.00 | 6,030.00 | 5,902.11 | 1,059,363 |
| 2022-03-23 | 5,860.00 | 5,960.00 | 5,830.00 | 5,900.00 | 5,774.87 | 893,264 |
| 2022-03-22 | 5,600.00 | 5,770.00 | 5,590.00 | 5,730.00 | 5,608.47 | 388,232 |
| 2022-03-21 | 5,620.00 | 5,670.00 | 5,580.00 | 5,600.00 | 5,481.23 | 194,504 |
| 2022-03-18 | 5,550.00 | 5,710.00 | 5,510.00 | 5,610.00 | 5,491.02 | 468,728 |
| 2022-03-17 | 5,560.00 | 5,570.00 | 5,480.00 | 5,510.00 | 5,393.14 | 289,424 |
| 2022-03-16 | 5,390.00 | 5,480.00 | 5,350.00 | 5,480.00 | 5,363.78 | 231,684 |
| 2022-03-15 | 5,480.00 | 5,570.00 | 5,330.00 | 5,330.00 | 5,216.96 | 345,958 |
| 2022-03-14 | 5,740.00 | 5,780.00 | 5,490.00 | 5,510.00 | 5,393.14 | 614,535 |
| 2022-03-11 | 5,740.00 | 5,850.00 | 5,600.00 | 5,780.00 | 5,657.41 | 637,879 |
| 2022-03-10 | 5,760.00 | 5,910.00 | 5,730.00 | 5,740.00 | 5,618.26 | 894,383 |
| 2022-03-08 | 6,200.00 | 6,250.00 | 5,820.00 | 5,830.00 | 5,706.35 | 1,062,285 |
| 2022-03-07 | 6,280.00 | 6,370.00 | 6,080.00 | 6,140.00 | 6,009.78 | 849,590 |
| 2022-03-04 | 6,190.00 | 6,340.00 | 6,160.00 | 6,280.00 | 6,146.81 | 1,115,942 |
| 2022-03-03 | 6,160.00 | 6,230.00 | 6,040.00 | 6,230.00 | 6,097.87 | 775,995 |
| 2022-03-02 | 6,180.00 | 6,420.00 | 6,120.00 | 6,150.00 | 6,019.57 | 2,392,943 |
| 2022-02-28 | 6,060.00 | 6,200.00 | 5,980.00 | 6,010.00 | 5,882.53 | 1,242,806 |
| 2022-02-25 | 5,790.00 | 6,460.00 | 5,770.00 | 6,060.00 | 5,931.47 | 11,123,590 |
| 2022-02-24 | 5,700.00 | 5,770.00 | 5,600.00 | 5,630.00 | 5,510.59 | 806,601 |
| 2022-02-23 | 5,410.00 | 5,890.00 | 5,390.00 | 5,700.00 | 5,579.11 | 2,544,812 |
| 2022-02-22 | 5,310.00 | 5,450.00 | 5,300.00 | 5,330.00 | 5,216.96 | 216,482 |
| 2022-02-21 | 5,450.00 | 5,540.00 | 5,400.00 | 5,490.00 | 5,373.56 | 202,649 |
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.