Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 100130.KQ stock page

Dongkuk Structures & Construction Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,405.002,475.002,405.002,450.002,450.00207,555
2025-10-232,340.002,475.002,340.002,405.002,405.00191,049
2025-10-222,330.002,355.002,280.002,355.002,355.0073,534
2025-10-212,330.002,360.002,300.002,330.002,330.0082,740
2025-10-202,345.002,350.002,285.002,330.002,330.00100,130
2025-10-172,450.002,450.002,320.002,345.002,345.00142,129
2025-10-162,435.002,460.002,390.002,420.002,420.00119,781
2025-10-152,405.002,470.002,400.002,435.002,435.0078,897
2025-10-142,385.002,435.002,340.002,405.002,405.00168,800
2025-10-132,300.002,385.002,215.002,385.002,385.00114,496
2025-10-102,380.002,395.002,290.002,330.002,330.0094,874
2025-10-022,335.002,390.002,335.002,380.002,380.00101,065
2025-10-012,325.002,345.002,300.002,335.002,335.0049,124
2025-09-302,370.002,380.002,310.002,325.002,325.0040,572
2025-09-292,370.002,380.002,345.002,370.002,370.0076,614
2025-09-262,355.002,405.002,305.002,370.002,370.00154,056
2025-09-252,430.002,430.002,320.002,375.002,375.00192,983
2025-09-242,425.002,490.002,390.002,410.002,410.0090,333
2025-09-232,440.002,445.002,385.002,425.002,425.0080,276
2025-09-222,475.002,475.002,415.002,435.002,435.0050,317
2025-09-192,465.002,490.002,420.002,460.002,460.0052,834
2025-09-182,445.002,480.002,430.002,480.002,480.0049,033
2025-09-172,465.002,465.002,420.002,445.002,445.0043,266
2025-09-162,495.002,495.002,435.002,460.002,460.0061,868
2025-09-152,510.002,545.002,475.002,495.002,495.0099,793
2025-09-122,485.002,570.002,465.002,505.002,505.00175,621
2025-09-112,380.002,520.002,380.002,470.002,470.00214,956
2025-09-102,345.002,375.002,325.002,375.002,375.0044,189
2025-09-092,350.002,350.002,315.002,345.002,345.0054,749
2025-09-082,305.002,350.002,295.002,350.002,350.0049,055
2025-09-052,335.002,350.002,295.002,320.002,320.0061,694
2025-09-042,315.002,340.002,305.002,335.002,335.0045,457
2025-09-032,365.002,370.002,305.002,315.002,315.0071,313
2025-09-022,300.002,380.002,280.002,365.002,365.0070,956
2025-09-012,340.002,345.002,255.002,295.002,295.0080,858
2025-08-292,395.002,395.002,345.002,375.002,375.0052,856
2025-08-282,380.002,385.002,340.002,360.002,360.0073,926
2025-08-272,400.002,410.002,320.002,360.002,360.00124,374
2025-08-262,450.002,450.002,370.002,390.002,390.00121,297
2025-08-252,500.002,510.002,430.002,445.002,445.00103,091
2025-08-222,455.002,505.002,445.002,485.002,485.0095,999
2025-08-212,550.002,550.002,430.002,445.002,445.00214,753
2025-08-202,600.002,600.002,475.002,550.002,550.00111,031
2025-08-192,640.002,675.002,595.002,610.002,610.00102,421
2025-08-182,720.002,730.002,650.002,665.002,665.0088,553
2025-08-142,715.002,755.002,680.002,740.002,740.00111,157
2025-08-132,750.002,750.002,690.002,715.002,715.0042,586
2025-08-122,715.002,765.002,710.002,725.002,725.0086,604
2025-08-112,700.002,720.002,665.002,715.002,715.0046,143
2025-08-082,740.002,740.002,655.002,705.002,705.0095,421
2025-08-072,725.002,745.002,710.002,725.002,725.0045,267
2025-08-062,650.002,750.002,650.002,735.002,735.0058,078
2025-08-052,660.002,755.002,660.002,680.002,680.0083,276
2025-08-042,615.002,685.002,510.002,685.002,685.0091,261
2025-08-012,715.002,715.002,585.002,615.002,615.00136,251
2025-07-312,745.002,745.002,690.002,715.002,715.0097,392
2025-07-302,755.002,755.002,720.002,735.002,735.0083,290
2025-07-292,770.002,770.002,685.002,740.002,740.0079,032
2025-07-282,775.002,790.002,730.002,745.002,745.00103,435
2025-07-252,800.002,800.002,775.002,775.002,775.0067,108
← NewerPage 5 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.