Dongkuk Structures & Construction Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,170.00 | 5,570.00 | 5,150.00 | 5,560.00 | 5,442.08 | 686,278 |
| 2022-02-17 | 5,300.00 | 5,410.00 | 5,190.00 | 5,260.00 | 5,148.44 | 370,422 |
| 2022-02-16 | 5,040.00 | 5,310.00 | 5,040.00 | 5,310.00 | 5,197.38 | 409,157 |
| 2022-02-15 | 5,030.00 | 5,120.00 | 4,890.00 | 4,925.00 | 4,820.55 | 436,877 |
| 2022-02-14 | 5,150.00 | 5,250.00 | 5,040.00 | 5,040.00 | 4,933.11 | 490,674 |
| 2022-02-11 | 5,460.00 | 5,570.00 | 5,280.00 | 5,300.00 | 5,187.59 | 583,357 |
| 2022-02-10 | 5,680.00 | 5,680.00 | 5,560.00 | 5,620.00 | 5,500.81 | 233,614 |
| 2022-02-09 | 5,640.00 | 5,690.00 | 5,560.00 | 5,640.00 | 5,520.38 | 368,206 |
| 2022-02-08 | 5,820.00 | 5,890.00 | 5,530.00 | 5,590.00 | 5,471.44 | 753,404 |
| 2022-02-07 | 5,940.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,745.50 | 416,261 |
| 2022-02-04 | 5,790.00 | 5,980.00 | 5,790.00 | 5,960.00 | 5,833.59 | 584,956 |
| 2022-02-03 | 5,920.00 | 6,010.00 | 5,780.00 | 5,860.00 | 5,735.72 | 1,056,603 |
| 2022-01-28 | 5,880.00 | 6,050.00 | 5,740.00 | 5,920.00 | 5,794.44 | 917,171 |
| 2022-01-27 | 5,710.00 | 6,240.00 | 5,710.00 | 5,800.00 | 5,676.99 | 2,844,014 |
| 2022-01-26 | 5,810.00 | 5,910.00 | 5,640.00 | 5,640.00 | 5,520.38 | 911,389 |
| 2022-01-25 | 6,470.00 | 6,530.00 | 5,700.00 | 5,810.00 | 5,686.78 | 2,356,129 |
| 2022-01-24 | 6,670.00 | 6,690.00 | 6,400.00 | 6,490.00 | 6,352.35 | 729,215 |
| 2022-01-21 | 6,460.00 | 6,650.00 | 6,290.00 | 6,590.00 | 6,450.23 | 1,091,221 |
| 2022-01-20 | 6,590.00 | 6,620.00 | 6,250.00 | 6,560.00 | 6,420.87 | 989,316 |
| 2022-01-19 | 6,750.00 | 6,870.00 | 6,510.00 | 6,650.00 | 6,508.96 | 3,387,918 |
| 2022-01-18 | 6,530.00 | 6,700.00 | 6,430.00 | 6,640.00 | 6,499.17 | 1,499,219 |
| 2022-01-17 | 6,250.00 | 6,650.00 | 6,170.00 | 6,650.00 | 6,508.96 | 1,987,128 |
| 2022-01-14 | 6,230.00 | 6,310.00 | 6,050.00 | 6,310.00 | 6,176.17 | 939,367 |
| 2022-01-13 | 6,310.00 | 6,420.00 | 6,180.00 | 6,290.00 | 6,156.60 | 1,116,735 |
| 2022-01-12 | 6,230.00 | 6,350.00 | 6,090.00 | 6,300.00 | 6,166.38 | 1,378,395 |
| 2022-01-11 | 6,160.00 | 6,200.00 | 5,960.00 | 6,160.00 | 6,029.35 | 776,962 |
| 2022-01-10 | 6,100.00 | 6,300.00 | 6,080.00 | 6,140.00 | 6,009.78 | 1,919,955 |
| 2022-01-07 | 5,680.00 | 6,150.00 | 5,580.00 | 6,100.00 | 5,970.63 | 2,785,153 |
| 2022-01-06 | 5,270.00 | 5,620.00 | 5,270.00 | 5,600.00 | 5,481.23 | 601,250 |
| 2022-01-05 | 5,420.00 | 5,430.00 | 5,320.00 | 5,380.00 | 5,265.90 | 153,056 |
| 2022-01-04 | 5,440.00 | 5,440.00 | 5,350.00 | 5,420.00 | 5,305.05 | 78,706 |
| 2022-01-03 | 5,350.00 | 5,400.00 | 5,280.00 | 5,400.00 | 5,285.47 | 117,191 |
| 2021-12-30 | 5,180.00 | 5,380.00 | 5,180.00 | 5,350.00 | 5,236.53 | 91,271 |
| 2021-12-29 | 5,280.00 | 5,410.00 | 5,270.00 | 5,350.00 | 5,236.53 | 143,750 |
| 2021-12-28 | 5,330.00 | 5,370.00 | 5,280.00 | 5,340.00 | 5,128.87 | 131,325 |
| 2021-12-27 | 5,370.00 | 5,370.00 | 5,270.00 | 5,320.00 | 5,109.66 | 89,706 |
| 2021-12-24 | 5,230.00 | 5,340.00 | 5,210.00 | 5,340.00 | 5,128.87 | 122,950 |
| 2021-12-23 | 5,200.00 | 5,270.00 | 5,190.00 | 5,230.00 | 5,023.21 | 94,053 |
| 2021-12-22 | 5,270.00 | 5,270.00 | 5,200.00 | 5,220.00 | 5,013.61 | 80,909 |
| 2021-12-21 | 5,240.00 | 5,250.00 | 5,170.00 | 5,230.00 | 5,023.21 | 95,971 |
| 2021-12-20 | 5,300.00 | 5,350.00 | 5,180.00 | 5,240.00 | 5,032.82 | 162,199 |
| 2021-12-17 | 5,250.00 | 5,350.00 | 5,180.00 | 5,350.00 | 5,138.47 | 143,970 |
| 2021-12-16 | 5,290.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,042.42 | 135,169 |
| 2021-12-15 | 5,230.00 | 5,290.00 | 5,160.00 | 5,240.00 | 5,032.82 | 141,477 |
| 2021-12-14 | 5,300.00 | 5,390.00 | 5,200.00 | 5,280.00 | 5,071.24 | 145,220 |
| 2021-12-13 | 5,350.00 | 5,390.00 | 5,320.00 | 5,320.00 | 5,109.66 | 96,177 |
| 2021-12-10 | 5,200.00 | 5,400.00 | 5,200.00 | 5,350.00 | 5,138.47 | 260,597 |
| 2021-12-09 | 5,110.00 | 5,330.00 | 5,110.00 | 5,330.00 | 5,119.26 | 664,655 |
| 2021-12-08 | 5,150.00 | 5,240.00 | 5,110.00 | 5,180.00 | 4,975.19 | 180,793 |
| 2021-12-07 | 5,010.00 | 5,180.00 | 5,010.00 | 5,150.00 | 4,946.38 | 183,572 |
| 2021-12-06 | 4,950.00 | 5,050.00 | 4,890.00 | 5,040.00 | 4,840.73 | 147,045 |
| 2021-12-03 | 4,810.00 | 4,995.00 | 4,810.00 | 4,995.00 | 4,797.51 | 236,972 |
| 2021-12-02 | 4,620.00 | 4,875.00 | 4,620.00 | 4,875.00 | 4,682.25 | 179,784 |
| 2021-12-01 | 4,475.00 | 4,800.00 | 4,465.00 | 4,780.00 | 4,591.01 | 332,340 |
| 2021-11-30 | 4,865.00 | 4,945.00 | 4,570.00 | 4,570.00 | 4,389.31 | 499,380 |
| 2021-11-29 | 4,785.00 | 4,950.00 | 4,760.00 | 4,900.00 | 4,706.26 | 395,439 |
| 2021-11-26 | 5,240.00 | 5,240.00 | 5,000.00 | 5,020.00 | 4,821.52 | 339,260 |
| 2021-11-25 | 5,210.00 | 5,220.00 | 5,110.00 | 5,190.00 | 4,984.80 | 255,118 |
| 2021-11-24 | 5,220.00 | 5,280.00 | 5,190.00 | 5,230.00 | 5,023.21 | 234,162 |
| 2021-11-23 | 5,240.00 | 5,270.00 | 5,200.00 | 5,220.00 | 5,013.61 | 144,317 |
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.