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
2024-10-282,445.002,500.002,445.002,500.002,500.0052,815
2024-10-252,500.002,520.002,440.002,470.002,470.0064,816
2024-10-242,525.002,525.002,470.002,500.002,500.0047,829
2024-10-232,515.002,545.002,490.002,545.002,545.0085,134
2024-10-222,595.002,605.002,505.002,525.002,525.00101,896
2024-10-212,615.002,640.002,595.002,605.002,605.0059,158
2024-10-182,705.002,705.002,595.002,615.002,615.00162,294
2024-10-172,750.002,750.002,680.002,705.002,705.0091,746
2024-10-162,820.002,820.002,715.002,720.002,720.0077,307
2024-10-152,780.002,840.002,750.002,840.002,840.00110,359
2024-10-142,710.002,760.002,700.002,760.002,760.0036,649
2024-10-112,750.002,755.002,685.002,705.002,705.0069,325
2024-10-102,825.002,825.002,715.002,735.002,735.00122,360
2024-10-082,815.002,850.002,800.002,810.002,810.0067,459
2024-10-072,775.002,830.002,740.002,830.002,830.0073,350
2024-10-042,810.002,830.002,755.002,775.002,775.00103,779
2024-10-022,855.002,860.002,760.002,825.002,825.0097,445
2024-09-302,955.002,965.002,850.002,870.002,870.00128,861
2024-09-272,970.002,975.002,905.002,950.002,950.00202,384
2024-09-262,925.002,980.002,890.002,975.002,975.00106,775
2024-09-252,990.003,015.002,935.002,935.002,935.00160,756
2024-09-242,900.003,000.002,900.002,985.002,985.00194,551
2024-09-232,965.002,965.002,840.002,900.002,900.00167,292
2024-09-202,890.003,045.002,850.002,945.002,945.00398,255
2024-09-192,800.002,900.002,765.002,845.002,845.00387,133
2024-09-132,705.002,710.002,645.002,700.002,700.00163,975
2024-09-122,705.002,725.002,650.002,720.002,720.00239,950
2024-09-112,555.002,745.002,530.002,670.002,670.00776,698
2024-09-102,575.002,580.002,505.002,545.002,545.0072,717
2024-09-092,460.002,575.002,460.002,575.002,575.00162,738
2024-09-062,655.002,660.002,545.002,575.002,575.00208,840
2024-09-052,740.002,760.002,630.002,655.002,655.00223,119
2024-09-042,690.002,735.002,655.002,715.002,715.00291,496
2024-09-032,855.002,860.002,750.002,780.002,780.00193,728
2024-09-022,830.002,845.002,765.002,845.002,845.00190,768
2024-08-302,840.002,870.002,740.002,830.002,830.00303,867
2024-08-292,825.002,870.002,795.002,825.002,825.00218,068
2024-08-282,925.003,040.002,885.002,890.002,890.00357,241
2024-08-272,950.003,020.002,890.002,910.002,910.00342,967
2024-08-262,960.003,080.002,925.002,945.002,945.00565,497
2024-08-232,910.002,965.002,840.002,925.002,925.00454,854
2024-08-223,125.003,150.002,935.002,950.002,950.00767,839
2024-08-213,450.003,450.003,070.003,105.003,105.001,245,406
2024-08-203,355.003,425.003,240.003,305.003,305.001,145,250
2024-08-193,350.003,500.003,245.003,320.003,320.002,276,305
2024-08-163,100.003,420.003,000.003,340.003,340.003,268,630
2024-08-143,105.003,365.003,065.003,090.003,090.009,131,362
2024-08-132,710.002,715.002,605.002,660.002,660.00149,238
2024-08-122,700.002,730.002,690.002,725.002,725.0052,551
2024-08-092,620.002,700.002,615.002,695.002,695.0093,605
2024-08-082,520.002,700.002,490.002,605.002,605.00223,305
2024-08-072,330.002,535.002,260.002,535.002,535.0087,828
2024-08-062,060.002,410.002,060.002,395.002,395.00268,547
2024-08-052,615.002,640.002,105.002,190.002,190.00358,102
2024-08-022,750.002,750.002,645.002,665.002,665.0078,966
2024-08-012,720.002,775.002,720.002,775.002,775.0060,267
2024-07-312,725.002,725.002,680.002,720.002,720.0041,677
2024-07-302,760.002,780.002,695.002,725.002,725.0042,898
2024-07-292,740.002,755.002,715.002,755.002,755.0027,152
2024-07-262,750.002,755.002,720.002,740.002,740.0031,228
← NewerPage 9 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.