Dongkuk Structures & Construction Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,250.00 | 5,290.00 | 5,180.00 | 5,240.00 | 5,032.82 | 155,486 |
| 2021-11-19 | 5,190.00 | 5,270.00 | 5,170.00 | 5,230.00 | 5,023.21 | 173,412 |
| 2021-11-18 | 5,340.00 | 5,350.00 | 5,200.00 | 5,210.00 | 5,004.01 | 232,797 |
| 2021-11-17 | 5,430.00 | 5,660.00 | 5,280.00 | 5,300.00 | 5,090.45 | 340,466 |
| 2021-11-16 | 5,360.00 | 5,600.00 | 5,300.00 | 5,450.00 | 5,234.52 | 646,435 |
| 2021-11-15 | 5,320.00 | 5,420.00 | 5,270.00 | 5,380.00 | 5,167.28 | 222,773 |
| 2021-11-12 | 5,160.00 | 5,330.00 | 5,160.00 | 5,290.00 | 5,080.84 | 233,003 |
| 2021-11-11 | 5,210.00 | 5,370.00 | 5,150.00 | 5,180.00 | 4,975.19 | 362,419 |
| 2021-11-10 | 5,420.00 | 5,470.00 | 5,270.00 | 5,310.00 | 5,100.05 | 305,004 |
| 2021-11-09 | 5,430.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,282.54 | 372,284 |
| 2021-11-08 | 5,380.00 | 5,480.00 | 5,290.00 | 5,470.00 | 5,253.73 | 255,122 |
| 2021-11-05 | 5,500.00 | 5,550.00 | 5,360.00 | 5,380.00 | 5,167.28 | 435,194 |
| 2021-11-04 | 5,710.00 | 5,750.00 | 5,510.00 | 5,550.00 | 5,330.56 | 395,736 |
| 2021-11-03 | 5,850.00 | 5,850.00 | 5,630.00 | 5,660.00 | 5,436.21 | 380,204 |
| 2021-11-02 | 5,890.00 | 6,030.00 | 5,780.00 | 5,850.00 | 5,618.70 | 391,675 |
| 2021-11-01 | 5,910.00 | 6,050.00 | 5,880.00 | 5,880.00 | 5,647.51 | 303,990 |
| 2021-10-29 | 6,050.00 | 6,050.00 | 5,840.00 | 5,850.00 | 5,618.70 | 422,635 |
| 2021-10-28 | 6,000.00 | 6,100.00 | 5,960.00 | 6,010.00 | 5,772.37 | 387,290 |
| 2021-10-27 | 6,130.00 | 6,160.00 | 5,960.00 | 6,000.00 | 5,762.77 | 417,588 |
| 2021-10-26 | 6,110.00 | 6,180.00 | 6,110.00 | 6,140.00 | 5,897.23 | 388,934 |
| 2021-10-25 | 5,940.00 | 6,180.00 | 5,870.00 | 6,150.00 | 5,906.84 | 470,638 |
| 2021-10-22 | 6,030.00 | 6,060.00 | 5,870.00 | 5,890.00 | 5,657.12 | 371,610 |
| 2021-10-21 | 6,070.00 | 6,160.00 | 5,970.00 | 6,080.00 | 5,839.61 | 632,757 |
| 2021-10-20 | 6,250.00 | 6,290.00 | 6,040.00 | 6,070.00 | 5,830.00 | 1,291,596 |
| 2021-10-19 | 5,920.00 | 6,310.00 | 5,910.00 | 6,140.00 | 5,897.23 | 5,255,719 |
| 2021-10-18 | 5,820.00 | 5,830.00 | 5,670.00 | 5,730.00 | 5,503.45 | 242,966 |
| 2021-10-15 | 5,800.00 | 5,850.00 | 5,700.00 | 5,820.00 | 5,589.89 | 376,730 |
| 2021-10-14 | 5,600.00 | 5,830.00 | 5,600.00 | 5,770.00 | 5,541.86 | 311,689 |
← NewerPage 21 of 21 · 1,228 trading days
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.