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
2025-07-242,860.002,865.002,780.002,795.002,795.00148,878
2025-07-232,920.002,920.002,815.002,860.002,860.00137,511
2025-07-223,000.003,000.002,900.002,900.002,900.0097,159
2025-07-212,905.002,990.002,905.002,980.002,980.00136,296
2025-07-182,900.002,910.002,875.002,905.002,905.0063,656
2025-07-172,985.002,985.002,890.002,905.002,905.00146,555
2025-07-163,015.003,015.002,965.002,985.002,985.00115,257
2025-07-153,010.003,020.002,975.003,005.003,005.00108,111
2025-07-142,970.003,010.002,930.003,010.003,010.00178,734
2025-07-112,985.003,020.002,925.002,955.002,955.00192,036
2025-07-102,885.002,915.002,870.002,910.002,910.0075,383
2025-07-092,915.002,915.002,865.002,880.002,880.00101,677
2025-07-082,910.002,920.002,875.002,915.002,915.0080,737
2025-07-072,950.002,950.002,890.002,905.002,905.0096,320
2025-07-043,000.003,005.002,900.002,970.002,970.00260,108
2025-07-032,955.003,050.002,930.003,005.003,005.00311,155
2025-07-022,900.002,920.002,840.002,915.002,915.00165,458
2025-07-012,920.002,965.002,890.002,915.002,915.00112,517
2025-06-302,920.002,930.002,860.002,880.002,880.00142,021
2025-06-273,030.003,050.002,915.002,935.002,935.00198,957
2025-06-263,050.003,050.002,945.003,020.003,020.00212,721
2025-06-253,090.003,090.003,020.003,050.003,050.00219,758
2025-06-243,070.003,090.003,040.003,070.003,070.00258,736
2025-06-232,960.003,075.002,940.003,075.003,075.00555,880
2025-06-203,005.003,005.002,930.002,955.002,955.00276,333
2025-06-192,860.003,015.002,830.003,000.003,000.00306,732
2025-06-182,935.002,935.002,835.002,860.002,860.00304,827
2025-06-173,010.003,055.002,900.002,970.002,970.00367,792
2025-06-162,850.003,045.002,825.003,010.003,010.00813,781
2025-06-132,910.002,910.002,805.002,850.002,850.00253,753
2025-06-122,880.002,962.002,840.002,930.002,930.00249,808
2025-06-112,855.002,915.002,815.002,875.002,875.00309,349
2025-06-102,845.002,870.002,780.002,830.002,830.00198,107
2025-06-092,925.002,925.002,820.002,850.002,850.00300,537
2025-06-052,875.002,920.002,865.002,910.002,910.00305,361
2025-06-042,955.002,955.002,795.002,845.002,845.00414,624
2025-06-022,900.002,900.002,820.002,890.002,890.00268,199
2025-05-302,880.002,890.002,805.002,880.002,880.00311,881
2025-05-292,885.002,935.002,840.002,855.002,855.00416,255
2025-05-282,755.002,880.002,750.002,860.002,860.00661,118
2025-05-272,695.002,760.002,680.002,730.002,730.00246,229
2025-05-262,705.002,755.002,675.002,705.002,705.00378,093
2025-05-232,645.002,740.002,600.002,705.002,705.00415,983
2025-05-222,640.002,720.002,590.002,655.002,655.00542,996
2025-05-212,620.002,745.002,610.002,695.002,695.001,270,720
2025-05-202,510.002,990.002,505.002,760.002,760.008,311,412
2025-05-192,660.002,810.002,545.002,560.002,560.001,181,420
2025-05-162,570.002,620.002,520.002,545.002,545.00189,772
2025-05-152,610.002,610.002,500.002,570.002,570.00443,971
2025-05-142,495.002,755.002,485.002,620.002,620.002,637,118
2025-05-132,490.002,510.002,445.002,505.002,505.00128,107
2025-05-122,395.002,545.002,395.002,495.002,495.00418,201
2025-05-092,435.002,440.002,365.002,390.002,390.00123,381
2025-05-082,360.002,440.002,360.002,425.002,425.00138,177
2025-05-072,325.002,385.002,315.002,375.002,375.00117,450
2025-05-022,305.002,310.002,250.002,310.002,310.0087,720
2025-04-302,365.002,390.002,300.002,325.002,325.00117,367
2025-04-292,350.002,380.002,315.002,375.002,375.00180,072
2025-04-282,470.002,470.002,330.002,375.002,375.00285,215
2025-04-252,360.002,440.002,330.002,405.002,405.00352,162
← NewerPage 6 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.