Skip to main content
logo
Dongkuk Industries Co., Ltd. (KOSDAQ:005160)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,940.00
+30.00 (1.03%)
At close: Dec 8, 2025

Dongkuk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20252,940.002,950.002,900.002,920.002,920.00-0.68%49,815
Dec 8, 20252,940.002,960.002,910.002,940.002,940.001.03%66,684
Dec 5, 20252,910.002,925.002,885.002,910.002,910.00-19,321
Dec 4, 20252,920.002,960.002,885.002,910.002,910.00-0.34%29,619
Dec 3, 20252,915.002,955.002,890.002,920.002,920.000.17%49,644
Dec 2, 20252,930.002,960.002,880.002,915.002,915.00-0.51%51,657
Dec 1, 20252,940.002,990.002,905.002,930.002,930.00-0.34%36,200
Nov 28, 20252,880.002,940.002,870.002,940.002,940.002.08%41,082
Nov 27, 20252,825.002,905.002,825.002,880.002,880.001.59%55,868
Nov 26, 20252,825.002,870.002,800.002,835.002,835.002.16%41,534
Nov 25, 20252,785.002,840.002,765.002,775.002,775.00-0.18%51,563
Nov 24, 20252,825.002,860.002,780.002,780.002,780.00-0.71%74,832
Nov 21, 20252,810.002,840.002,765.002,800.002,800.00-1.23%38,491
Nov 20, 20252,800.002,860.002,785.002,835.002,835.001.98%65,902
Nov 19, 20252,810.002,870.002,745.002,780.002,780.00-0.89%95,983
Nov 18, 20252,865.002,920.002,800.002,805.002,805.00-2.09%137,569
Nov 17, 20252,960.002,975.002,850.002,865.002,865.00-1.88%94,450
Nov 14, 20252,920.002,975.002,905.002,920.002,920.00-2.01%47,512
Nov 13, 20253,000.003,010.002,950.002,980.002,980.000.51%52,246
Nov 12, 20252,865.002,975.002,845.002,965.002,965.004.04%123,191
Nov 11, 20252,925.002,990.002,805.002,850.002,850.00-2.23%319,486
Nov 10, 20252,835.002,935.002,835.002,915.002,915.003.00%70,225
Nov 7, 20252,925.002,940.002,795.002,830.002,830.00-3.90%206,006
Nov 6, 20252,900.002,965.002,865.002,945.002,945.002.97%81,079
Nov 5, 20252,970.002,970.002,805.002,860.002,860.00-2.56%277,120
Nov 4, 20252,990.003,030.002,935.002,935.002,935.00-1.34%200,710
Nov 3, 20253,010.003,030.002,965.002,975.002,975.00-0.50%175,364
Oct 31, 20253,005.003,050.002,980.002,990.002,990.00-1.16%176,146
Oct 30, 20253,160.003,175.003,025.003,025.003,025.00-3.97%176,450
Oct 29, 20253,215.003,215.003,135.003,150.003,150.00-2.02%164,174
Oct 28, 20253,225.003,240.003,160.003,215.003,215.00-0.16%143,577
Oct 27, 20253,320.003,330.003,200.003,220.003,220.00-0.77%204,024
Oct 24, 20253,140.003,260.003,135.003,245.003,245.003.84%159,709
Oct 23, 20253,205.003,205.003,105.003,125.003,125.00-2.95%141,376
Oct 22, 20253,105.003,220.003,080.003,220.003,220.003.87%194,424
Oct 21, 20253,115.003,205.003,090.003,100.003,100.00-0.48%185,803
Oct 20, 20253,170.003,185.003,050.003,115.003,115.00-1.27%110,983
Oct 17, 20253,110.003,245.003,065.003,155.003,155.001.45%203,065
Oct 16, 20253,110.003,155.003,090.003,110.003,110.000.97%116,066
Oct 15, 20253,100.003,120.003,065.003,080.003,080.00-0.65%77,752
Oct 14, 20253,040.003,165.003,020.003,100.003,100.002.65%133,451
Oct 13, 20252,965.003,040.002,895.003,020.003,020.001.00%79,932
Oct 10, 20253,035.003,040.002,955.002,990.002,990.00-1.32%74,035
Oct 2, 20252,960.003,035.002,960.003,030.003,030.002.54%44,724
Oct 1, 20252,945.002,985.002,900.002,955.002,955.000.51%75,703
Sep 30, 20253,000.003,010.002,940.002,940.002,940.00-1.67%125,576
Sep 29, 20253,005.003,040.002,990.002,990.002,990.00-0.50%95,093
Sep 26, 20253,090.003,090.002,995.003,005.003,005.00-3.06%205,131
Sep 25, 20253,070.003,120.003,055.003,100.003,100.001.31%64,811
Sep 24, 20253,060.003,100.003,050.003,060.003,060.00-0.97%124,751