Dongkuk Structures & Construction Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,500.00 | 1,600.00 | 1,500.00 | 1,597.00 | 1,597.00 | 291,133 |
| 2026-10-16 | 1,510.00 | 1,574.00 | 1,490.00 | 1,536.00 | 1,536.00 | 278,661 |
| 2026-10-15 | 1,512.00 | 1,575.00 | 1,461.00 | 1,505.00 | 1,505.00 | 337,779 |
| 2026-10-14 | 1,607.00 | 1,659.00 | 1,554.00 | 1,602.00 | 1,602.00 | 364,340 |
| 2026-10-13 | 1,656.00 | 1,694.00 | 1,564.00 | 1,594.00 | 1,594.00 | 555,576 |
| 2026-10-12 | 1,702.00 | 1,768.00 | 1,658.00 | 1,677.00 | 1,677.00 | 955,296 |
| 2026-10-08 | 1,608.00 | 1,869.00 | 1,608.00 | 1,706.00 | 1,706.00 | 11,911,265 |
| 2026-10-07 | 1,631.00 | 1,636.00 | 1,605.00 | 1,605.00 | 1,605.00 | 243,711 |
| 2026-10-06 | 1,576.00 | 1,665.00 | 1,576.00 | 1,635.00 | 1,635.00 | 856,666 |
| 2026-10-02 | 1,507.00 | 1,794.00 | 1,489.00 | 1,565.00 | 1,565.00 | 5,145,449 |
| 2026-10-01 | 1,512.00 | 1,544.00 | 1,494.00 | 1,507.00 | 1,507.00 | 142,545 |
| 2026-09-30 | 1,503.00 | 1,559.00 | 1,499.00 | 1,502.00 | 1,502.00 | 419,077 |
| 2026-09-29 | 1,541.00 | 1,556.00 | 1,490.00 | 1,502.00 | 1,502.00 | 468,673 |
| 2026-09-28 | 1,441.00 | 1,717.00 | 1,400.00 | 1,534.00 | 1,534.00 | 3,559,157 |
| 2026-09-23 | 1,441.00 | 1,468.00 | 1,425.00 | 1,438.00 | 1,438.00 | 345,284 |
| 2026-09-22 | 1,419.00 | 1,593.00 | 1,402.00 | 1,473.00 | 1,473.00 | 3,254,744 |
| 2026-09-21 | 1,451.00 | 1,451.00 | 1,427.00 | 1,428.00 | 1,428.00 | 134,824 |
| 2026-09-18 | 1,421.00 | 1,477.00 | 1,420.00 | 1,460.00 | 1,460.00 | 284,439 |
| 2026-09-17 | 1,450.00 | 1,496.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,217,322 |
| 2026-09-16 | 1,366.00 | 1,590.00 | 1,355.00 | 1,448.00 | 1,448.00 | 6,920,129 |
| 2026-09-15 | 1,407.00 | 1,440.00 | 1,340.00 | 1,366.00 | 1,366.00 | 804,038 |
| 2026-09-14 | 1,331.00 | 1,718.00 | 1,314.00 | 1,412.00 | 1,412.00 | 5,716,102 |
| 2026-09-11 | 1,377.00 | 1,377.00 | 1,343.00 | 1,346.00 | 1,346.00 | 52,556 |
| 2026-09-10 | 1,380.00 | 1,380.00 | 1,330.00 | 1,377.00 | 1,377.00 | 54,608 |
| 2026-09-09 | 1,357.00 | 1,373.00 | 1,352.00 | 1,356.00 | 1,356.00 | 62,291 |
| 2026-09-08 | 1,380.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,355.00 | 71,634 |
| 2026-09-07 | 1,382.00 | 1,382.00 | 1,341.00 | 1,357.00 | 1,357.00 | 76,758 |
| 2026-09-04 | 1,340.00 | 1,378.00 | 1,332.00 | 1,348.00 | 1,348.00 | 102,037 |
| 2026-09-03 | 1,400.00 | 1,400.00 | 1,326.00 | 1,340.00 | 1,340.00 | 131,769 |
| 2026-09-02 | 1,410.00 | 1,410.00 | 1,302.00 | 1,357.00 | 1,357.00 | 195,336 |
| 2026-09-01 | 1,449.00 | 1,449.00 | 1,394.00 | 1,394.00 | 1,394.00 | 147,925 |
| 2026-08-31 | 1,420.00 | 1,447.00 | 1,386.00 | 1,443.00 | 1,443.00 | 71,248 |
| 2026-08-28 | 1,456.00 | 1,498.00 | 1,405.00 | 1,421.00 | 1,421.00 | 362,095 |
| 2026-08-27 | 1,397.00 | 1,703.00 | 1,369.00 | 1,402.00 | 1,402.00 | 1,818,998 |
| 2026-08-26 | 1,355.00 | 1,384.00 | 1,338.00 | 1,384.00 | 1,384.00 | 59,899 |
| 2026-08-25 | 1,339.00 | 1,358.00 | 1,293.00 | 1,355.00 | 1,355.00 | 72,192 |
| 2026-08-24 | 1,316.00 | 1,339.00 | 1,289.00 | 1,339.00 | 1,339.00 | 91,273 |
| 2026-08-21 | 1,380.00 | 1,380.00 | 1,278.00 | 1,304.00 | 1,304.00 | 238,310 |
| 2026-08-20 | 1,420.00 | 1,425.00 | 1,344.00 | 1,380.00 | 1,380.00 | 273,034 |
| 2026-08-19 | 1,460.00 | 1,460.00 | 1,403.00 | 1,419.00 | 1,419.00 | 122,942 |
| 2026-08-18 | 1,517.00 | 1,519.00 | 1,440.00 | 1,452.00 | 1,452.00 | 124,034 |
| 2026-08-14 | 1,532.00 | 1,569.00 | 1,505.00 | 1,517.00 | 1,517.00 | 108,830 |
| 2026-08-13 | 1,569.00 | 1,592.00 | 1,538.00 | 1,568.00 | 1,568.00 | 187,128 |
| 2026-08-12 | 1,558.00 | 1,577.00 | 1,527.00 | 1,569.00 | 1,569.00 | 160,409 |
| 2026-08-11 | 1,543.00 | 1,575.00 | 1,526.00 | 1,560.00 | 1,560.00 | 182,931 |
| 2026-08-10 | 1,500.00 | 1,556.00 | 1,485.00 | 1,556.00 | 1,556.00 | 106,723 |
| 2026-08-07 | 1,500.00 | 1,529.00 | 1,477.00 | 1,503.00 | 1,503.00 | 171,312 |
| 2026-08-06 | 1,494.00 | 1,506.00 | 1,457.00 | 1,489.00 | 1,489.00 | 112,239 |
| 2026-08-05 | 1,465.00 | 1,506.00 | 1,458.00 | 1,494.00 | 1,494.00 | 75,298 |
| 2026-08-04 | 1,425.00 | 1,487.00 | 1,425.00 | 1,465.00 | 1,465.00 | 114,795 |
| 2026-08-03 | 1,411.00 | 1,470.00 | 1,411.00 | 1,425.00 | 1,425.00 | 144,342 |
| 2026-07-31 | 1,402.00 | 1,454.00 | 1,400.00 | 1,425.00 | 1,425.00 | 94,917 |
| 2026-07-30 | 1,229.00 | 1,438.00 | 1,229.00 | 1,427.00 | 1,427.00 | 511,814 |
| 2026-07-29 | 1,500.00 | 1,500.00 | 1,350.00 | 1,429.00 | 1,429.00 | 307,410 |
| 2026-07-28 | 1,550.00 | 1,551.00 | 1,451.00 | 1,492.00 | 1,492.00 | 94,749 |
| 2026-07-27 | 1,551.00 | 1,571.00 | 1,492.00 | 1,550.00 | 1,550.00 | 115,297 |
| 2026-07-24 | 1,532.00 | 1,595.00 | 1,532.00 | 1,551.00 | 1,551.00 | 178,995 |
| 2026-07-23 | 1,493.00 | 1,574.00 | 1,471.00 | 1,574.00 | 1,574.00 | 141,645 |
| 2026-07-22 | 1,465.00 | 1,491.00 | 1,456.00 | 1,479.00 | 1,479.00 | 78,870 |
| 2026-07-21 | 1,495.00 | 1,495.00 | 1,431.00 | 1,477.00 | 1,477.00 | 98,277 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.