Dongkuk Structures & Construction Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 2,400.00 | 2,435.00 | 2,360.00 | 2,385.00 | 2,385.00 | 336,854 |
| 2026-04-20 | 2,475.00 | 2,475.00 | 2,355.00 | 2,405.00 | 2,405.00 | 293,537 |
| 2026-04-17 | 2,490.00 | 2,500.00 | 2,420.00 | 2,475.00 | 2,475.00 | 183,971 |
| 2026-04-16 | 2,470.00 | 2,485.00 | 2,420.00 | 2,485.00 | 2,485.00 | 232,211 |
| 2026-04-15 | 2,455.00 | 2,465.00 | 2,410.00 | 2,450.00 | 2,450.00 | 223,388 |
| 2026-04-14 | 2,480.00 | 2,495.00 | 2,400.00 | 2,455.00 | 2,455.00 | 226,912 |
| 2026-04-13 | 2,585.00 | 2,590.00 | 2,410.00 | 2,480.00 | 2,480.00 | 271,464 |
| 2026-04-10 | 2,385.00 | 2,490.00 | 2,385.00 | 2,480.00 | 2,480.00 | 381,159 |
| 2026-04-09 | 2,420.00 | 2,420.00 | 2,335.00 | 2,380.00 | 2,380.00 | 185,601 |
| 2026-04-08 | 2,405.00 | 2,430.00 | 2,305.00 | 2,375.00 | 2,375.00 | 413,090 |
| 2026-04-07 | 2,455.00 | 2,460.00 | 2,330.00 | 2,390.00 | 2,390.00 | 293,383 |
| 2026-04-06 | 2,530.00 | 2,580.00 | 2,395.00 | 2,445.00 | 2,445.00 | 508,358 |
| 2026-04-03 | 2,390.00 | 2,685.00 | 2,355.00 | 2,530.00 | 2,530.00 | 1,797,100 |
| 2026-04-02 | 2,405.00 | 2,425.00 | 2,260.00 | 2,315.00 | 2,315.00 | 296,882 |
| 2026-04-01 | 2,355.00 | 2,395.00 | 2,320.00 | 2,385.00 | 2,385.00 | 346,799 |
| 2026-03-31 | 2,420.00 | 2,420.00 | 2,255.00 | 2,280.00 | 2,280.00 | 481,533 |
| 2026-03-30 | 2,270.00 | 2,405.00 | 2,190.00 | 2,370.00 | 2,370.00 | 464,688 |
| 2026-03-27 | 2,275.00 | 2,320.00 | 2,195.00 | 2,275.00 | 2,275.00 | 318,611 |
| 2026-03-26 | 2,395.00 | 2,400.00 | 2,190.00 | 2,275.00 | 2,275.00 | 430,126 |
| 2026-03-25 | 2,350.00 | 2,365.00 | 2,265.00 | 2,350.00 | 2,350.00 | 404,320 |
| 2026-03-24 | 2,420.00 | 2,480.00 | 2,215.00 | 2,280.00 | 2,280.00 | 661,396 |
| 2026-03-23 | 2,615.00 | 2,615.00 | 2,345.00 | 2,370.00 | 2,370.00 | 1,163,369 |
| 2026-03-20 | 2,315.00 | 2,730.00 | 2,300.00 | 2,545.00 | 2,545.00 | 5,813,677 |
| 2026-03-19 | 2,235.00 | 2,300.00 | 2,170.00 | 2,225.00 | 2,225.00 | 412,645 |
| 2026-03-18 | 2,200.00 | 2,255.00 | 2,150.00 | 2,240.00 | 2,240.00 | 458,528 |
| 2026-03-17 | 2,135.00 | 2,195.00 | 2,110.00 | 2,170.00 | 2,170.00 | 365,216 |
| 2026-03-16 | 2,125.00 | 2,150.00 | 2,095.00 | 2,105.00 | 2,105.00 | 169,235 |
| 2026-03-13 | 2,070.00 | 2,125.00 | 2,050.00 | 2,105.00 | 2,105.00 | 227,506 |
| 2026-03-12 | 1,998.00 | 2,095.00 | 1,998.00 | 2,070.00 | 2,070.00 | 193,536 |
| 2026-03-11 | 1,999.00 | 2,065.00 | 1,988.00 | 2,015.00 | 2,015.00 | 140,964 |
| 2026-03-10 | 2,025.00 | 2,030.00 | 1,962.00 | 1,999.00 | 1,999.00 | 126,084 |
| 2026-03-09 | 2,060.00 | 2,060.00 | 1,912.00 | 1,951.00 | 1,951.00 | 221,168 |
| 2026-03-06 | 1,908.00 | 2,070.00 | 1,906.00 | 2,070.00 | 2,070.00 | 345,525 |
| 2026-03-05 | 1,837.00 | 1,929.00 | 1,827.00 | 1,929.00 | 1,929.00 | 246,498 |
| 2026-03-04 | 1,986.00 | 1,986.00 | 1,755.00 | 1,770.00 | 1,770.00 | 450,801 |
| 2026-03-03 | 1,967.00 | 2,035.00 | 1,967.00 | 1,986.00 | 1,986.00 | 177,892 |
| 2026-02-27 | 2,050.00 | 2,050.00 | 2,000.00 | 2,045.00 | 2,045.00 | 135,604 |
| 2026-02-26 | 2,085.00 | 2,100.00 | 2,030.00 | 2,050.00 | 2,050.00 | 131,700 |
| 2026-02-25 | 2,060.00 | 2,130.00 | 2,060.00 | 2,075.00 | 2,075.00 | 195,011 |
| 2026-02-24 | 2,050.00 | 2,085.00 | 2,005.00 | 2,060.00 | 2,060.00 | 146,335 |
| 2026-02-23 | 2,075.00 | 2,090.00 | 2,035.00 | 2,065.00 | 2,065.00 | 118,776 |
| 2026-02-20 | 2,105.00 | 2,105.00 | 2,065.00 | 2,075.00 | 2,075.00 | 133,704 |
| 2026-02-19 | 2,010.00 | 2,135.00 | 2,000.00 | 2,105.00 | 2,105.00 | 447,601 |
| 2026-02-13 | 2,020.00 | 2,025.00 | 1,979.00 | 2,025.00 | 2,025.00 | 129,084 |
| 2026-02-12 | 2,030.00 | 2,045.00 | 1,983.00 | 2,020.00 | 2,020.00 | 189,781 |
| 2026-02-11 | 1,978.00 | 2,010.00 | 1,960.00 | 2,005.00 | 2,005.00 | 157,860 |
| 2026-02-10 | 1,921.00 | 1,978.00 | 1,920.00 | 1,978.00 | 1,978.00 | 199,534 |
| 2026-02-09 | 1,900.00 | 1,938.00 | 1,900.00 | 1,938.00 | 1,938.00 | 118,185 |
| 2026-02-06 | 1,890.00 | 1,910.00 | 1,852.00 | 1,897.00 | 1,897.00 | 143,815 |
| 2026-02-05 | 1,936.00 | 1,937.00 | 1,892.00 | 1,910.00 | 1,910.00 | 192,847 |
| 2026-02-04 | 1,830.00 | 1,935.00 | 1,815.00 | 1,935.00 | 1,935.00 | 490,921 |
| 2026-02-03 | 1,855.00 | 1,860.00 | 1,813.00 | 1,825.00 | 1,825.00 | 287,050 |
| 2026-02-02 | 1,918.00 | 1,918.00 | 1,848.00 | 1,855.00 | 1,855.00 | 253,868 |
| 2026-01-30 | 1,936.00 | 1,960.00 | 1,882.00 | 1,918.00 | 1,918.00 | 241,122 |
| 2026-01-29 | 1,933.00 | 1,933.00 | 1,892.00 | 1,921.00 | 1,921.00 | 258,756 |
| 2026-01-28 | 1,951.00 | 1,952.00 | 1,910.00 | 1,933.00 | 1,933.00 | 213,140 |
| 2026-01-27 | 1,994.00 | 1,994.00 | 1,946.00 | 1,951.00 | 1,951.00 | 127,960 |
| 2026-01-26 | 1,966.00 | 1,995.00 | 1,916.00 | 1,995.00 | 1,995.00 | 131,308 |
| 2026-01-23 | 1,905.00 | 1,967.00 | 1,905.00 | 1,966.00 | 1,966.00 | 187,099 |
| 2026-01-22 | 1,910.00 | 1,924.00 | 1,883.00 | 1,905.00 | 1,905.00 | 123,887 |
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.