Dongkuk Industries Co., Ltd. (KOSDAQ:005160)
 3,025.00
 -125.00 (-3.97%)
  At close: Oct 30, 2025
Dongkuk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,160.00 | 3,175.00 | 3,025.00 | 3,025.00 | 3,025.00 | -3.97% | 176,450 | 
| Oct 29, 2025 | 3,215.00 | 3,215.00 | 3,135.00 | 3,150.00 | 3,150.00 | -2.02% | 164,174 | 
| Oct 28, 2025 | 3,225.00 | 3,240.00 | 3,160.00 | 3,215.00 | 3,215.00 | -0.16% | 143,577 | 
| Oct 27, 2025 | 3,320.00 | 3,330.00 | 3,200.00 | 3,220.00 | 3,220.00 | -0.77% | 204,024 | 
| Oct 24, 2025 | 3,140.00 | 3,260.00 | 3,135.00 | 3,245.00 | 3,245.00 | 3.84% | 159,709 | 
| Oct 23, 2025 | 3,205.00 | 3,205.00 | 3,105.00 | 3,125.00 | 3,125.00 | -2.95% | 141,376 | 
| Oct 22, 2025 | 3,105.00 | 3,220.00 | 3,080.00 | 3,220.00 | 3,220.00 | 3.87% | 194,424 | 
| Oct 21, 2025 | 3,115.00 | 3,205.00 | 3,090.00 | 3,100.00 | 3,100.00 | -0.48% | 185,803 | 
| Oct 20, 2025 | 3,170.00 | 3,185.00 | 3,050.00 | 3,115.00 | 3,115.00 | -1.27% | 110,983 | 
| Oct 17, 2025 | 3,110.00 | 3,245.00 | 3,065.00 | 3,155.00 | 3,155.00 | 1.45% | 203,065 | 
| Oct 16, 2025 | 3,110.00 | 3,155.00 | 3,090.00 | 3,110.00 | 3,110.00 | 0.97% | 116,066 | 
| Oct 15, 2025 | 3,100.00 | 3,120.00 | 3,065.00 | 3,080.00 | 3,080.00 | -0.65% | 77,752 | 
| Oct 14, 2025 | 3,040.00 | 3,165.00 | 3,020.00 | 3,100.00 | 3,100.00 | 2.65% | 133,451 | 
| Oct 13, 2025 | 2,965.00 | 3,040.00 | 2,895.00 | 3,020.00 | 3,020.00 | 1.00% | 79,932 | 
| Oct 10, 2025 | 3,035.00 | 3,040.00 | 2,955.00 | 2,990.00 | 2,990.00 | -1.32% | 74,035 | 
| Oct 2, 2025 | 2,960.00 | 3,035.00 | 2,960.00 | 3,030.00 | 3,030.00 | 2.54% | 44,724 | 
| Oct 1, 2025 | 2,945.00 | 2,985.00 | 2,900.00 | 2,955.00 | 2,955.00 | 0.51% | 75,703 | 
| Sep 30, 2025 | 3,000.00 | 3,010.00 | 2,940.00 | 2,940.00 | 2,940.00 | -1.67% | 125,576 | 
| Sep 29, 2025 | 3,005.00 | 3,040.00 | 2,990.00 | 2,990.00 | 2,990.00 | -0.50% | 95,093 | 
| Sep 26, 2025 | 3,090.00 | 3,090.00 | 2,995.00 | 3,005.00 | 3,005.00 | -3.06% | 205,131 | 
| Sep 25, 2025 | 3,070.00 | 3,120.00 | 3,055.00 | 3,100.00 | 3,100.00 | 1.31% | 64,811 | 
| Sep 24, 2025 | 3,060.00 | 3,100.00 | 3,050.00 | 3,060.00 | 3,060.00 | -0.97% | 124,751 | 
| Sep 23, 2025 | 3,115.00 | 3,125.00 | 3,075.00 | 3,090.00 | 3,090.00 | -0.80% | 140,343 | 
| Sep 22, 2025 | 3,150.00 | 3,175.00 | 3,105.00 | 3,115.00 | 3,115.00 | -0.95% | 78,539 | 
| Sep 19, 2025 | 3,165.00 | 3,175.00 | 3,120.00 | 3,145.00 | 3,145.00 | -0.94% | 173,524 | 
| Sep 18, 2025 | 3,170.00 | 3,195.00 | 3,150.00 | 3,175.00 | 3,175.00 | 0.32% | 61,861 | 
| Sep 17, 2025 | 3,165.00 | 3,175.00 | 3,125.00 | 3,165.00 | 3,165.00 | 0.48% | 77,226 | 
| Sep 16, 2025 | 3,210.00 | 3,240.00 | 3,140.00 | 3,150.00 | 3,150.00 | -1.87% | 130,029 | 
| Sep 15, 2025 | 3,275.00 | 3,295.00 | 3,205.00 | 3,210.00 | 3,210.00 | -1.98% | 106,431 | 
| Sep 12, 2025 | 3,240.00 | 3,305.00 | 3,230.00 | 3,275.00 | 3,275.00 | 1.39% | 162,454 | 
| Sep 11, 2025 | 3,185.00 | 3,330.00 | 3,180.00 | 3,230.00 | 3,230.00 | 2.38% | 331,532 | 
| Sep 10, 2025 | 3,130.00 | 3,185.00 | 3,090.00 | 3,155.00 | 3,155.00 | 1.12% | 214,978 | 
| Sep 9, 2025 | 3,095.00 | 3,120.00 | 3,070.00 | 3,120.00 | 3,120.00 | 1.63% | 118,507 | 
| Sep 8, 2025 | 3,080.00 | 3,105.00 | 3,060.00 | 3,070.00 | 3,070.00 | -0.32% | 152,271 | 
| Sep 5, 2025 | 3,080.00 | 3,110.00 | 3,065.00 | 3,080.00 | 3,080.00 | -0.16% | 126,420 | 
| Sep 4, 2025 | 3,110.00 | 3,135.00 | 3,060.00 | 3,085.00 | 3,085.00 | -0.32% | 268,218 | 
| Sep 3, 2025 | 3,135.00 | 3,440.00 | 3,065.00 | 3,095.00 | 3,095.00 | -1.28% | 879,564 | 
| Sep 2, 2025 | 3,090.00 | 3,145.00 | 3,075.00 | 3,135.00 | 3,135.00 | 2.12% | 85,866 | 
| Sep 1, 2025 | 3,185.00 | 3,195.00 | 3,060.00 | 3,070.00 | 3,070.00 | -3.61% | 172,740 | 
| Aug 29, 2025 | 3,245.00 | 3,270.00 | 3,185.00 | 3,185.00 | 3,185.00 | -1.55% | 191,473 | 
| Aug 28, 2025 | 3,280.00 | 3,290.00 | 3,195.00 | 3,235.00 | 3,235.00 | -0.77% | 235,656 | 
| Aug 27, 2025 | 3,395.00 | 3,405.00 | 3,260.00 | 3,260.00 | 3,260.00 | -4.26% | 320,555 | 
| Aug 26, 2025 | 3,500.00 | 3,525.00 | 3,350.00 | 3,405.00 | 3,405.00 | -2.71% | 261,787 | 
| Aug 25, 2025 | 3,525.00 | 3,585.00 | 3,470.00 | 3,500.00 | 3,500.00 | -0.71% | 123,369 | 
| Aug 22, 2025 | 3,580.00 | 3,580.00 | 3,480.00 | 3,525.00 | 3,525.00 | -0.70% | 110,319 | 
| Aug 21, 2025 | 3,620.00 | 3,645.00 | 3,535.00 | 3,550.00 | 3,550.00 | -1.39% | 108,189 | 
| Aug 20, 2025 | 3,760.00 | 3,760.00 | 3,580.00 | 3,600.00 | 3,600.00 | -4.76% | 186,726 | 
| Aug 19, 2025 | 3,820.00 | 3,870.00 | 3,770.00 | 3,780.00 | 3,780.00 | -1.69% | 69,576 | 
| Aug 18, 2025 | 3,985.00 | 3,985.00 | 3,840.00 | 3,845.00 | 3,845.00 | -3.75% | 115,644 | 
| Aug 14, 2025 | 3,975.00 | 4,030.00 | 3,910.00 | 3,995.00 | 3,995.00 | 1.52% | 90,598 |