Skip to main content
logo
Dongkuk Industries Co., Ltd. (KOSDAQ:005160)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,145.00
-30.00 (-0.94%)
At close: Sep 19, 2025

Dongkuk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,165.003,175.003,120.003,145.003,145.00-0.94%173,524
Sep 18, 20253,170.003,195.003,150.003,175.003,175.000.32%61,861
Sep 17, 20253,165.003,175.003,125.003,165.003,165.000.48%77,226
Sep 16, 20253,210.003,240.003,140.003,150.003,150.00-1.87%130,029
Sep 15, 20253,275.003,295.003,205.003,210.003,210.00-1.98%106,431
Sep 12, 20253,240.003,305.003,230.003,275.003,275.001.39%162,454
Sep 11, 20253,185.003,330.003,180.003,230.003,230.002.38%331,532
Sep 10, 20253,130.003,185.003,090.003,155.003,155.001.12%214,978
Sep 9, 20253,095.003,120.003,070.003,120.003,120.001.63%118,507
Sep 8, 20253,080.003,105.003,060.003,070.003,070.00-0.32%152,271
Sep 5, 20253,080.003,110.003,065.003,080.003,080.00-0.16%126,420
Sep 4, 20253,110.003,135.003,060.003,085.003,085.00-0.32%268,218
Sep 3, 20253,135.003,440.003,065.003,095.003,095.00-1.28%879,564
Sep 2, 20253,090.003,145.003,075.003,135.003,135.002.12%85,866
Sep 1, 20253,185.003,195.003,060.003,070.003,070.00-3.61%172,740
Aug 29, 20253,245.003,270.003,185.003,185.003,185.00-1.55%191,473
Aug 28, 20253,280.003,290.003,195.003,235.003,235.00-0.77%235,656
Aug 27, 20253,395.003,405.003,260.003,260.003,260.00-4.26%320,555
Aug 26, 20253,500.003,525.003,350.003,405.003,405.00-2.71%261,787
Aug 25, 20253,525.003,585.003,470.003,500.003,500.00-0.71%123,369
Aug 22, 20253,580.003,580.003,480.003,525.003,525.00-0.70%110,319
Aug 21, 20253,620.003,645.003,535.003,550.003,550.00-1.39%108,189
Aug 20, 20253,760.003,760.003,580.003,600.003,600.00-4.76%186,726
Aug 19, 20253,820.003,870.003,770.003,780.003,780.00-1.69%69,576
Aug 18, 20253,985.003,985.003,840.003,845.003,845.00-3.75%115,644
Aug 14, 20253,975.004,030.003,910.003,995.003,995.001.52%90,598
Aug 13, 20253,865.003,950.003,865.003,935.003,935.001.81%125,761
Aug 12, 20253,920.003,970.003,850.003,865.003,865.00-1.28%58,712
Aug 11, 20253,830.003,925.003,830.003,915.003,915.002.22%89,387
Aug 8, 20253,830.003,890.003,805.003,830.003,830.00-40,496
Aug 7, 20253,825.004,000.003,805.003,830.003,830.00-1.16%164,290
Aug 6, 20253,755.003,950.003,755.003,875.003,875.002.38%107,743
Aug 5, 20253,745.003,865.003,735.003,785.003,785.001.34%64,826
Aug 4, 20253,640.003,750.003,620.003,735.003,735.001.22%129,725
Aug 1, 20253,875.003,900.003,690.003,690.003,690.00-5.02%154,486
Jul 31, 20253,985.003,985.003,880.003,885.003,885.00-1.27%73,459
Jul 30, 20253,970.004,010.003,930.003,935.003,935.00-0.38%81,376
Jul 29, 20254,050.004,050.003,890.003,950.003,950.00-2.47%209,309
Jul 28, 20254,010.004,075.003,950.004,050.004,050.001.00%83,046
Jul 25, 20254,065.004,070.003,985.004,010.004,010.00-1.35%69,608
Jul 24, 20254,020.004,085.003,985.004,065.004,065.001.12%79,895
Jul 23, 20254,005.004,045.003,950.004,020.004,020.000.37%60,432
Jul 22, 20254,100.004,110.003,960.004,005.004,005.00-2.32%102,261
Jul 21, 20254,070.004,125.004,020.004,100.004,100.001.49%87,274
Jul 18, 20253,985.004,085.003,985.004,040.004,040.001.38%60,784
Jul 17, 20254,000.004,035.003,930.003,985.003,985.00-62,728
Jul 16, 20253,965.004,050.003,940.003,985.003,985.000.38%53,064
Jul 15, 20254,040.004,040.003,955.003,970.003,970.00-1.73%75,174
Jul 14, 20254,060.004,060.004,005.004,040.004,040.00-0.25%47,035
Jul 11, 20254,010.004,075.004,000.004,050.004,050.001.00%82,724