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
2025-01-232,340.002,350.002,280.002,300.002,300.0088,097
2025-01-222,340.002,370.002,300.002,360.002,360.0069,038
2025-01-212,415.002,415.002,290.002,335.002,335.00113,599
2025-01-202,475.002,480.002,405.002,415.002,415.0083,953
2025-01-172,455.002,475.002,450.002,475.002,475.0030,598
2025-01-162,460.002,490.002,450.002,480.002,480.0033,366
2025-01-152,475.002,475.002,435.002,460.002,460.0027,625
2025-01-142,480.002,490.002,435.002,465.002,465.0026,469
2025-01-132,500.002,500.002,435.002,480.002,480.0030,232
2025-01-102,455.002,500.002,440.002,500.002,500.0040,229
2025-01-092,470.002,470.002,425.002,470.002,470.0031,078
2025-01-082,505.002,510.002,455.002,470.002,470.0044,644
2025-01-072,515.002,585.002,475.002,525.002,525.0067,633
2025-01-062,510.002,540.002,490.002,540.002,540.0047,244
2025-01-032,500.002,560.002,485.002,535.002,535.0090,188
2025-01-022,400.002,535.002,395.002,525.002,525.00112,542
2024-12-302,345.002,420.002,310.002,420.002,420.0053,931
2024-12-272,430.002,435.002,320.002,395.002,395.0060,294
2024-12-262,390.002,420.002,325.002,420.002,420.00118,622
2024-12-242,435.002,445.002,370.002,390.002,390.0039,281
2024-12-232,395.002,435.002,370.002,435.002,435.0058,512
2024-12-202,450.002,450.002,350.002,395.002,395.0081,526
2024-12-192,415.002,455.002,400.002,450.002,450.0053,046
2024-12-182,505.002,505.002,450.002,470.002,470.0056,683
2024-12-172,475.002,510.002,450.002,510.002,510.00136,342
2024-12-162,395.002,655.002,390.002,500.002,500.00688,638
2024-12-132,290.002,375.002,260.002,370.002,370.00102,918
2024-12-122,285.002,300.002,230.002,285.002,285.00106,769
2024-12-112,185.002,290.002,180.002,280.002,280.00121,108
2024-12-102,030.002,190.002,030.002,180.002,180.0080,626
2024-12-092,185.002,185.002,010.002,030.002,030.00179,512
2024-12-062,230.002,250.002,125.002,220.002,220.00119,662
2024-12-052,305.002,305.002,210.002,275.002,275.0074,532
2024-12-042,160.002,325.002,160.002,305.002,305.00114,612
2024-12-032,215.002,275.002,205.002,275.002,275.0058,461
2024-12-022,235.002,255.002,190.002,220.002,220.0091,124
2024-11-292,375.002,395.002,180.002,250.002,250.00332,655
2024-11-282,250.002,695.002,250.002,400.002,400.001,380,863
2024-11-272,280.002,280.002,230.002,265.002,265.0045,062
2024-11-262,250.002,280.002,235.002,280.002,280.0059,321
2024-11-252,190.002,255.002,190.002,250.002,250.0070,626
2024-11-222,150.002,235.002,140.002,195.002,195.0078,723
2024-11-212,120.002,160.002,115.002,140.002,140.0050,184
2024-11-202,170.002,170.002,110.002,145.002,145.0052,948
2024-11-192,200.002,200.002,135.002,165.002,165.0060,021
2024-11-182,130.002,200.002,130.002,175.002,175.0081,074
2024-11-152,065.002,150.001,993.002,150.002,150.00249,661
2024-11-142,075.002,165.002,065.002,085.002,085.00104,114
2024-11-132,120.002,150.002,075.002,090.002,090.00139,442
2024-11-122,240.002,250.002,130.002,160.002,160.00191,201
2024-11-112,250.002,300.002,205.002,285.002,285.0098,545
2024-11-082,370.002,395.002,280.002,300.002,300.00121,718
2024-11-072,505.002,505.002,365.002,370.002,370.00199,647
2024-11-062,630.002,650.002,480.002,515.002,515.00150,798
2024-11-052,595.002,680.002,555.002,620.002,620.00142,988
2024-11-042,510.002,620.002,510.002,595.002,595.00115,893
2024-11-012,460.002,570.002,460.002,505.002,505.0075,983
2024-10-312,450.002,520.002,430.002,520.002,520.0046,122
2024-10-302,485.002,490.002,455.002,490.002,490.0030,298
2024-10-292,500.002,500.002,450.002,485.002,485.0048,643
← NewerPage 8 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.