Dongkuk Structures & Construction Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,495.00 | 1,495.00 | 1,431.00 | 1,477.00 | 1,477.00 | 98,277 |
| 2026-07-20 | 1,501.00 | 1,516.00 | 1,458.00 | 1,490.00 | 1,490.00 | 123,531 |
| 2026-07-16 | 1,515.00 | 1,528.00 | 1,488.00 | 1,501.00 | 1,501.00 | 98,098 |
| 2026-07-15 | 1,540.00 | 1,561.00 | 1,514.00 | 1,515.00 | 1,515.00 | 75,640 |
| 2026-07-14 | 1,512.00 | 1,532.00 | 1,449.00 | 1,531.00 | 1,531.00 | 83,969 |
| 2026-07-13 | 1,540.00 | 1,603.00 | 1,492.00 | 1,525.00 | 1,525.00 | 164,623 |
| 2026-07-10 | 1,554.00 | 1,559.00 | 1,525.00 | 1,528.00 | 1,528.00 | 96,171 |
| 2026-07-09 | 1,524.00 | 1,550.00 | 1,483.00 | 1,539.00 | 1,539.00 | 206,282 |
| 2026-07-08 | 1,575.00 | 1,594.00 | 1,504.00 | 1,524.00 | 1,524.00 | 183,679 |
| 2026-07-07 | 1,592.00 | 1,600.00 | 1,533.00 | 1,587.00 | 1,587.00 | 219,640 |
| 2026-07-06 | 1,613.00 | 1,628.00 | 1,565.00 | 1,577.00 | 1,577.00 | 82,674 |
| 2026-07-03 | 1,651.00 | 1,653.00 | 1,510.00 | 1,613.00 | 1,613.00 | 87,345 |
| 2026-07-02 | 1,621.00 | 1,664.00 | 1,590.00 | 1,651.00 | 1,651.00 | 77,349 |
| 2026-07-01 | 1,595.00 | 1,739.00 | 1,582.00 | 1,661.00 | 1,661.00 | 238,835 |
| 2026-06-30 | 1,553.00 | 1,612.00 | 1,501.00 | 1,580.00 | 1,580.00 | 163,293 |
| 2026-06-29 | 1,412.00 | 1,553.00 | 1,412.00 | 1,550.00 | 1,550.00 | 213,527 |
| 2026-06-26 | 1,500.00 | 1,500.00 | 1,381.00 | 1,420.00 | 1,420.00 | 237,263 |
| 2026-06-25 | 1,476.00 | 1,556.00 | 1,475.00 | 1,500.00 | 1,500.00 | 264,993 |
| 2026-06-24 | 1,521.00 | 1,522.00 | 1,447.00 | 1,488.00 | 1,488.00 | 245,794 |
| 2026-06-23 | 1,550.00 | 1,565.00 | 1,478.00 | 1,535.00 | 1,535.00 | 266,799 |
| 2026-06-22 | 1,649.00 | 1,649.00 | 1,560.00 | 1,567.00 | 1,567.00 | 198,027 |
| 2026-06-19 | 1,661.00 | 1,692.00 | 1,590.00 | 1,628.00 | 1,628.00 | 209,568 |
| 2026-06-18 | 1,810.00 | 1,812.00 | 1,665.00 | 1,710.00 | 1,710.00 | 575,147 |
| 2026-06-17 | 1,848.00 | 1,885.00 | 1,767.00 | 1,819.00 | 1,819.00 | 1,079,478 |
| 2026-06-16 | 1,648.00 | 2,140.00 | 1,609.00 | 1,925.00 | 1,925.00 | 6,169,667 |
| 2026-06-15 | 1,594.00 | 1,660.00 | 1,591.00 | 1,648.00 | 1,648.00 | 134,460 |
| 2026-06-12 | 1,595.00 | 1,612.00 | 1,568.00 | 1,570.00 | 1,570.00 | 123,183 |
| 2026-06-11 | 1,520.00 | 1,568.00 | 1,470.00 | 1,568.00 | 1,568.00 | 108,709 |
| 2026-06-10 | 1,624.00 | 1,854.00 | 1,498.00 | 1,521.00 | 1,521.00 | 631,421 |
| 2026-06-09 | 1,501.00 | 1,540.00 | 1,486.00 | 1,520.00 | 1,520.00 | 142,859 |
| 2026-06-08 | 1,524.00 | 1,560.00 | 1,408.00 | 1,509.00 | 1,509.00 | 178,624 |
| 2026-06-05 | 1,698.00 | 1,698.00 | 1,580.00 | 1,592.00 | 1,592.00 | 252,102 |
| 2026-06-04 | 1,565.00 | 1,971.00 | 1,559.00 | 1,698.00 | 1,698.00 | 1,558,736 |
| 2026-06-02 | 1,650.00 | 1,658.00 | 1,523.00 | 1,565.00 | 1,565.00 | 218,030 |
| 2026-06-01 | 1,735.00 | 1,750.00 | 1,576.00 | 1,595.00 | 1,595.00 | 297,288 |
| 2026-05-29 | 1,792.00 | 1,822.00 | 1,668.00 | 1,735.00 | 1,735.00 | 306,813 |
| 2026-05-28 | 1,828.00 | 1,888.00 | 1,773.00 | 1,792.00 | 1,792.00 | 258,879 |
| 2026-05-27 | 1,923.00 | 1,923.00 | 1,780.00 | 1,827.00 | 1,827.00 | 329,394 |
| 2026-05-26 | 1,999.00 | 2,000.00 | 1,875.00 | 1,884.00 | 1,884.00 | 381,258 |
| 2026-05-22 | 2,035.00 | 2,040.00 | 1,996.00 | 1,998.00 | 1,998.00 | 132,369 |
| 2026-05-21 | 1,975.00 | 2,050.00 | 1,941.00 | 2,030.00 | 2,030.00 | 140,551 |
| 2026-05-20 | 2,030.00 | 2,030.00 | 1,900.00 | 1,973.00 | 1,973.00 | 150,917 |
| 2026-05-19 | 1,985.00 | 2,045.00 | 1,981.00 | 2,015.00 | 2,015.00 | 198,754 |
| 2026-05-18 | 2,005.00 | 2,105.00 | 1,987.00 | 2,040.00 | 2,040.00 | 216,751 |
| 2026-05-15 | 2,130.00 | 2,170.00 | 2,030.00 | 2,085.00 | 2,085.00 | 386,449 |
| 2026-05-14 | 2,055.00 | 2,225.00 | 2,055.00 | 2,130.00 | 2,130.00 | 208,075 |
| 2026-05-13 | 2,110.00 | 2,155.00 | 2,030.00 | 2,055.00 | 2,055.00 | 221,377 |
| 2026-05-12 | 2,200.00 | 2,240.00 | 2,100.00 | 2,130.00 | 2,130.00 | 321,432 |
| 2026-05-11 | 2,380.00 | 2,380.00 | 2,205.00 | 2,205.00 | 2,205.00 | 302,401 |
| 2026-05-08 | 2,315.00 | 2,400.00 | 2,250.00 | 2,320.00 | 2,320.00 | 216,590 |
| 2026-05-07 | 2,410.00 | 2,410.00 | 2,300.00 | 2,315.00 | 2,315.00 | 246,419 |
| 2026-05-06 | 2,535.00 | 2,545.00 | 2,390.00 | 2,410.00 | 2,410.00 | 392,903 |
| 2026-05-04 | 2,605.00 | 2,675.00 | 2,515.00 | 2,545.00 | 2,545.00 | 565,877 |
| 2026-04-30 | 2,495.00 | 2,795.00 | 2,465.00 | 2,655.00 | 2,655.00 | 2,186,392 |
| 2026-04-29 | 2,465.00 | 2,525.00 | 2,420.00 | 2,495.00 | 2,495.00 | 349,877 |
| 2026-04-28 | 2,465.00 | 2,480.00 | 2,425.00 | 2,455.00 | 2,455.00 | 251,466 |
| 2026-04-27 | 2,455.00 | 2,490.00 | 2,415.00 | 2,440.00 | 2,440.00 | 261,323 |
| 2026-04-24 | 2,395.00 | 2,500.00 | 2,390.00 | 2,450.00 | 2,450.00 | 290,083 |
| 2026-04-23 | 2,425.00 | 2,425.00 | 2,350.00 | 2,415.00 | 2,415.00 | 202,276 |
| 2026-04-22 | 2,400.00 | 2,425.00 | 2,365.00 | 2,415.00 | 2,415.00 | 181,795 |
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.