Dongkuk Holdings Co.,Ltd. (001230.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 02:13PM KST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 8,520.00 | 8,670.00 | 8,500.00 | 8,610.00 | 8,610.00 | 71,764 |
| 13 May 2024 | 8,500.00 | 8,590.00 | 8,480.00 | 8,550.00 | 8,550.00 | 81,215 |
| 10 May 2024 | 8,550.00 | 8,570.00 | 8,440.00 | 8,510.00 | 8,510.00 | 100,445 |
| 09 May 2024 | 8,500.00 | 8,570.00 | 8,450.00 | 8,520.00 | 8,520.00 | 96,106 |
| 08 May 2024 | 8,450.00 | 8,660.00 | 8,450.00 | 8,520.00 | 8,520.00 | 93,407 |
| 07 May 2024 | 8,400.00 | 8,550.00 | 8,360.00 | 8,520.00 | 8,520.00 | 182,110 |
| 03 May 2024 | 8,320.00 | 8,480.00 | 8,260.00 | 8,310.00 | 8,310.00 | 67,495 |
| 02 May 2024 | 8,360.00 | 8,430.00 | 8,250.00 | 8,390.00 | 8,390.00 | 81,034 |
| 30 Apr 2024 | 8,450.00 | 8,540.00 | 8,380.00 | 8,410.00 | 8,410.00 | 125,419 |
| 29 Apr 2024 | 8,310.00 | 8,440.00 | 8,310.00 | 8,430.00 | 8,430.00 | 111,650 |
| 26 Apr 2024 | 8,350.00 | 8,400.00 | 8,300.00 | 8,330.00 | 8,330.00 | 67,343 |
| 25 Apr 2024 | 8,290.00 | 8,420.00 | 8,150.00 | 8,290.00 | 8,290.00 | 74,716 |
| 24 Apr 2024 | 8,290.00 | 8,360.00 | 8,210.00 | 8,290.00 | 8,290.00 | 115,384 |
| 23 Apr 2024 | 8,300.00 | 8,360.00 | 8,240.00 | 8,290.00 | 8,290.00 | 61,603 |
| 22 Apr 2024 | 8,210.00 | 8,340.00 | 8,210.00 | 8,300.00 | 8,300.00 | 46,422 |
| 19 Apr 2024 | 8,200.00 | 8,230.00 | 8,030.00 | 8,210.00 | 8,210.00 | 110,011 |
| 18 Apr 2024 | 8,050.00 | 8,370.00 | 8,050.00 | 8,150.00 | 8,150.00 | 169,643 |
| 17 Apr 2024 | 8,110.00 | 8,130.00 | 7,980.00 | 8,050.00 | 8,050.00 | 86,365 |
| 16 Apr 2024 | 8,020.00 | 8,220.00 | 8,000.00 | 8,030.00 | 8,030.00 | 168,330 |
| 15 Apr 2024 | 7,990.00 | 8,130.00 | 7,880.00 | 8,100.00 | 8,100.00 | 60,816 |
| 12 Apr 2024 | 8,170.00 | 8,190.00 | 8,020.00 | 8,070.00 | 8,070.00 | 63,795 |
| 11 Apr 2024 | 8,120.00 | 8,260.00 | 8,000.00 | 8,190.00 | 8,190.00 | 76,139 |
| 09 Apr 2024 | 7,870.00 | 8,130.00 | 7,870.00 | 8,120.00 | 8,120.00 | 50,394 |
| 08 Apr 2024 | 7,960.00 | 8,000.00 | 7,850.00 | 7,960.00 | 7,960.00 | 39,281 |
| 05 Apr 2024 | 8,000.00 | 8,040.00 | 7,910.00 | 7,970.00 | 7,970.00 | 49,827 |
| 04 Apr 2024 | 8,090.00 | 8,200.00 | 8,000.00 | 8,040.00 | 8,040.00 | 53,533 |
| 03 Apr 2024 | 8,150.00 | 8,200.00 | 8,080.00 | 8,110.00 | 8,110.00 | 54,416 |
| 02 Apr 2024 | 8,300.00 | 8,370.00 | 8,200.00 | 8,220.00 | 8,220.00 | 70,648 |
| 01 Apr 2024 | 8,170.00 | 8,360.00 | 8,160.00 | 8,260.00 | 8,260.00 | 67,755 |
| 29 Mar 2024 | 8,240.00 | 8,240.00 | 8,050.00 | 8,170.00 | 8,170.00 | 71,443 |
| 28 Mar 2024 | 8,200.00 | 8,260.00 | 8,150.00 | 8,190.00 | 8,190.00 | 50,205 |
| 27 Mar 2024 | 8,330.00 | 8,410.00 | 8,190.00 | 8,210.00 | 8,210.00 | 84,816 |
| 26 Mar 2024 | 8,380.00 | 8,400.00 | 8,310.00 | 8,330.00 | 8,330.00 | 57,593 |
| 25 Mar 2024 | 8,210.00 | 8,350.00 | 8,210.00 | 8,320.00 | 8,320.00 | 92,736 |
| 22 Mar 2024 | 8,240.00 | 8,360.00 | 7,780.00 | 8,250.00 | 8,250.00 | 129,496 |
| 21 Mar 2024 | 8,180.00 | 8,290.00 | 8,140.00 | 8,220.00 | 8,220.00 | 57,049 |
| 20 Mar 2024 | 8,320.00 | 8,350.00 | 8,210.00 | 8,220.00 | 8,220.00 | 77,522 |
| 19 Mar 2024 | 7,990.00 | 8,330.00 | 7,990.00 | 8,330.00 | 8,330.00 | 152,380 |
| 18 Mar 2024 | 8,000.00 | 8,110.00 | 7,950.00 | 8,030.00 | 8,030.00 | 99,766 |
| 15 Mar 2024 | 8,320.00 | 8,330.00 | 7,910.00 | 7,910.00 | 7,910.00 | 238,487 |
| 14 Mar 2024 | 8,280.00 | 8,370.00 | 8,250.00 | 8,330.00 | 8,330.00 | 65,864 |
| 13 Mar 2024 | 8,160.00 | 8,320.00 | 8,160.00 | 8,300.00 | 8,300.00 | 67,801 |
| 12 Mar 2024 | 8,090.00 | 8,250.00 | 8,040.00 | 8,160.00 | 8,160.00 | 67,670 |
| 11 Mar 2024 | 8,110.00 | 8,160.00 | 8,010.00 | 8,010.00 | 8,010.00 | 64,452 |
| 08 Mar 2024 | 8,130.00 | 8,230.00 | 8,050.00 | 8,110.00 | 8,110.00 | 68,134 |
| 07 Mar 2024 | 8,060.00 | 8,140.00 | 7,950.00 | 8,110.00 | 8,110.00 | 76,152 |
| 06 Mar 2024 | 8,160.00 | 8,210.00 | 8,000.00 | 8,100.00 | 8,100.00 | 93,397 |
| 05 Mar 2024 | 8,350.00 | 8,450.00 | 8,150.00 | 8,150.00 | 8,150.00 | 136,606 |
| 04 Mar 2024 | 8,380.00 | 8,550.00 | 8,360.00 | 8,450.00 | 8,450.00 | 125,218 |
| 29 Feb 2024 | 8,530.00 | 8,530.00 | 8,320.00 | 8,370.00 | 8,370.00 | 135,442 |
| 28 Feb 2024 | 8,330.00 | 8,600.00 | 8,330.00 | 8,530.00 | 8,530.00 | 132,475 |
| 27 Feb 2024 | 8,720.00 | 8,720.00 | 8,350.00 | 8,350.00 | 8,350.00 | 179,941 |
| 26 Feb 2024 | 8,750.00 | 8,860.00 | 8,440.00 | 8,620.00 | 8,620.00 | 286,174 |
| 23 Feb 2024 | 8,880.00 | 9,020.00 | 8,710.00 | 8,900.00 | 8,900.00 | 227,474 |
| 22 Feb 2024 | 8,940.00 | 9,130.00 | 8,810.00 | 8,850.00 | 8,850.00 | 295,909 |
| 21 Feb 2024 | 8,950.00 | 9,110.00 | 8,850.00 | 8,910.00 | 8,910.00 | 299,878 |
| 20 Feb 2024 | 9,160.00 | 9,280.00 | 8,890.00 | 8,980.00 | 8,980.00 | 327,296 |
| 19 Feb 2024 | 9,080.00 | 9,320.00 | 9,050.00 | 9,280.00 | 9,280.00 | 409,321 |
| 16 Feb 2024 | 8,900.00 | 9,130.00 | 8,900.00 | 9,120.00 | 9,120.00 | 341,829 |
| 15 Feb 2024 | 9,100.00 | 9,130.00 | 8,850.00 | 8,870.00 | 8,870.00 | 368,271 |
| 14 Feb 2024 | 9,750.00 | 9,990.00 | 8,910.00 | 9,090.00 | 9,090.00 | 1,060,541 |
| 13 Feb 2024 | 9,650.00 | 9,650.00 | 9,460.00 | 9,560.00 | 9,560.00 | 347,016 |
| 08 Feb 2024 | 9,870.00 | 9,900.00 | 9,590.00 | 9,650.00 | 9,650.00 | 428,410 |
| 07 Feb 2024 | 10,060.00 | 10,410.00 | 9,720.00 | 10,010.00 | 10,010.00 | 974,483 |
| 06 Feb 2024 | 10,630.00 | 10,960.00 | 10,200.00 | 10,200.00 | 10,200.00 | 747,478 |
| 05 Feb 2024 | 10,560.00 | 11,350.00 | 10,340.00 | 10,600.00 | 10,600.00 | 3,058,098 |
| 02 Feb 2024 | 9,100.00 | 10,640.00 | 8,850.00 | 10,250.00 | 10,250.00 | 9,126,815 |
| 01 Feb 2024 | 7,600.00 | 9,720.00 | 7,540.00 | 8,630.00 | 8,630.00 | 6,864,921 |
| 31 Jan 2024 | 7,540.00 | 7,550.00 | 7,350.00 | 7,480.00 | 7,480.00 | 42,783 |
| 30 Jan 2024 | 7,560.00 | 7,750.00 | 7,530.00 | 7,530.00 | 7,530.00 | 59,261 |
| 29 Jan 2024 | 7,420.00 | 7,570.00 | 7,370.00 | 7,550.00 | 7,550.00 | 41,379 |
| 26 Jan 2024 | 7,270.00 | 7,500.00 | 7,220.00 | 7,420.00 | 7,420.00 | 43,111 |
| 25 Jan 2024 | 7,230.00 | 7,290.00 | 7,200.00 | 7,280.00 | 7,280.00 | 35,348 |
| 24 Jan 2024 | 7,400.00 | 7,400.00 | 7,260.00 | 7,300.00 | 7,300.00 | 41,958 |
| 23 Jan 2024 | 7,280.00 | 7,490.00 | 7,180.00 | 7,350.00 | 7,350.00 | 48,409 |
| 22 Jan 2024 | 7,450.00 | 7,450.00 | 7,280.00 | 7,290.00 | 7,290.00 | 86,176 |
| 19 Jan 2024 | 7,540.00 | 7,650.00 | 7,450.00 | 7,460.00 | 7,460.00 | 49,239 |
| 18 Jan 2024 | 7,570.00 | 7,640.00 | 7,500.00 | 7,530.00 | 7,530.00 | 52,515 |
| 17 Jan 2024 | 7,760.00 | 7,840.00 | 7,570.00 | 7,570.00 | 7,570.00 | 70,113 |
| 16 Jan 2024 | 8,070.00 | 8,080.00 | 7,800.00 | 7,810.00 | 7,810.00 | 81,415 |
| 15 Jan 2024 | 8,220.00 | 8,220.00 | 8,120.00 | 8,060.00 | 8,060.00 | 11,774 |
| 12 Jan 2024 | 8,280.00 | 8,300.00 | 8,180.00 | 8,220.00 | 8,220.00 | 68,830 |
| 11 Jan 2024 | 8,370.00 | 8,450.00 | 8,280.00 | 8,280.00 | 8,280.00 | 56,639 |
| 10 Jan 2024 | 8,490.00 | 8,490.00 | 8,310.00 | 8,370.00 | 8,370.00 | 36,891 |
| 09 Jan 2024 | 8,390.00 | 8,430.00 | 8,340.00 | 8,390.00 | 8,390.00 | 47,177 |
| 08 Jan 2024 | 8,350.00 | 8,510.00 | 8,300.00 | 8,390.00 | 8,390.00 | 33,726 |
| 05 Jan 2024 | 8,420.00 | 8,480.00 | 8,390.00 | 8,390.00 | 8,390.00 | 38,355 |
| 04 Jan 2024 | 8,530.00 | 8,530.00 | 8,390.00 | 8,420.00 | 8,420.00 | 46,030 |
| 03 Jan 2024 | 8,610.00 | 8,770.00 | 8,520.00 | 8,530.00 | 8,530.00 | 74,658 |
| 02 Jan 2024 | 8,780.00 | 8,790.00 | 8,630.00 | 8,700.00 | 8,700.00 | 64,014 |
| 28 Dec 2023 | 8,720.00 | 8,850.00 | 8,670.00 | 8,780.00 | 8,780.00 | 59,345 |
| 27 Dec 2023 | 8,800.00 | 8,860.00 | 8,700.00 | 8,700.00 | 8,700.00 | 70,719 |
| 27 Dec 2023 | 600 Dividend | |||||
| 26 Dec 2023 | 8,850.00 | 9,080.00 | 8,800.00 | 8,870.00 | 8,270.00 | 58,051 |
| 22 Dec 2023 | 8,900.00 | 8,900.00 | 8,710.00 | 8,800.00 | 8,204.74 | 55,257 |
| 21 Dec 2023 | 8,870.00 | 8,950.00 | 8,760.00 | 8,790.00 | 8,195.41 | 56,650 |
| 20 Dec 2023 | 8,800.00 | 9,000.00 | 8,730.00 | 8,900.00 | 8,297.97 | 117,422 |
| 19 Dec 2023 | 8,650.00 | 8,750.00 | 8,610.00 | 8,720.00 | 8,130.15 | 83,585 |
| 18 Dec 2023 | 8,630.00 | 8,800.00 | 8,600.00 | 8,710.00 | 8,120.82 | 57,872 |
| 15 Dec 2023 | 8,780.00 | 8,820.00 | 8,630.00 | 8,630.00 | 8,046.23 | 241,893 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.