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
2025-04-242,400.002,420.002,335.002,350.002,350.00433,208
2025-04-232,480.002,650.002,340.002,420.002,420.001,900,486
2025-04-222,230.002,770.002,230.002,495.002,495.007,583,650
2025-04-212,245.002,260.002,220.002,255.002,255.0047,999
2025-04-182,235.002,245.002,190.002,245.002,245.0046,158
2025-04-172,155.002,245.002,140.002,235.002,235.00138,401
2025-04-162,180.002,185.002,135.002,170.002,170.0030,649
2025-04-152,145.002,180.002,120.002,180.002,180.0075,156
2025-04-142,125.002,155.002,115.002,145.002,145.0058,427
2025-04-112,080.002,145.002,070.002,145.002,145.0053,446
2025-04-102,090.002,130.002,055.002,130.002,130.0062,756
2025-04-092,000.002,040.002,000.002,010.002,010.0064,197
2025-04-082,050.002,110.002,025.002,055.002,055.0096,848
2025-04-072,155.002,170.002,030.002,035.002,035.0072,059
2025-04-042,125.002,195.002,105.002,195.002,195.00102,831
2025-04-032,050.002,150.002,020.002,150.002,150.00103,099
2025-04-022,060.002,090.002,040.002,090.002,090.0035,332
2025-04-012,040.002,080.002,012.002,080.002,080.0033,021
2025-03-312,065.002,065.001,992.002,020.002,020.0041,312
2025-03-282,040.002,070.001,999.002,070.002,070.0033,874
2025-03-272,030.002,080.002,010.002,030.002,030.0033,304
2025-03-262,030.002,050.002,005.002,025.002,025.0042,771
2025-03-252,040.002,060.001,995.002,050.002,050.0074,226
2025-03-242,020.002,045.002,020.002,045.002,045.0033,959
2025-03-212,070.002,090.002,015.002,015.002,015.0073,792
2025-03-202,065.002,065.002,035.002,065.002,065.0083,256
2025-03-192,070.002,070.002,035.002,065.002,065.0057,068
2025-03-182,090.002,090.002,050.002,070.002,070.0064,866
2025-03-172,085.002,100.002,050.002,080.002,080.00104,680
2025-03-142,090.002,095.002,050.002,075.002,075.0095,991
2025-03-132,135.002,165.002,065.002,070.002,070.00112,522
2025-03-122,155.002,175.002,140.002,160.002,160.0063,043
2025-03-112,165.002,170.002,135.002,155.002,155.0068,687
2025-03-102,220.002,225.002,175.002,205.002,205.0080,849
2025-03-072,280.002,285.002,210.002,255.002,255.0097,427
2025-03-062,340.002,340.002,285.002,305.002,305.0040,588
2025-03-052,250.002,340.002,250.002,340.002,340.0050,341
2025-03-042,275.002,275.002,210.002,275.002,275.0047,705
2025-02-282,370.002,370.002,250.002,275.002,275.0093,111
2025-02-272,370.002,415.002,330.002,370.002,370.0076,893
2025-02-262,405.002,420.002,355.002,370.002,370.0087,446
2025-02-252,440.002,440.002,390.002,435.002,435.0028,422
2025-02-242,430.002,440.002,370.002,440.002,440.0053,024
2025-02-212,430.002,435.002,395.002,430.002,430.0038,354
2025-02-202,410.002,420.002,385.002,410.002,410.0046,406
2025-02-192,405.002,410.002,375.002,410.002,410.0083,169
2025-02-182,410.002,410.002,355.002,385.002,385.0082,424
2025-02-172,325.002,350.002,305.002,350.002,350.0043,073
2025-02-142,290.002,330.002,260.002,330.002,330.0062,465
2025-02-132,215.002,285.002,210.002,285.002,285.0056,455
2025-02-122,260.002,265.002,205.002,235.002,235.0066,177
2025-02-112,260.002,280.002,240.002,265.002,265.0063,313
2025-02-102,250.002,280.002,225.002,280.002,280.0057,178
2025-02-072,290.002,295.002,250.002,270.002,270.0042,302
2025-02-062,285.002,300.002,270.002,300.002,300.0042,577
2025-02-052,240.002,285.002,240.002,280.002,280.0027,436
2025-02-042,200.002,255.002,200.002,240.002,240.0046,987
2025-02-032,320.002,325.002,180.002,200.002,200.0067,828
2025-01-312,335.002,340.002,295.002,340.002,340.0034,143
2025-01-242,310.002,335.002,300.002,335.002,335.0030,972
← NewerPage 7 of 21 · 1,227 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.