Skip to main content
logo
Dongkuk Industries Co., Ltd. (KOSDAQ:005160)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,340.00
+185.00 (8.58%)
At close: Jun 29, 2026

Dongkuk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262,140.002,345.002,135.002,340.002,340.008.58%143,646
Jun 26, 20262,300.002,325.002,125.002,155.002,155.00-7.31%255,093
Jun 25, 20262,375.002,375.002,315.002,325.002,325.00-0.43%61,643
Jun 24, 20262,320.002,415.002,285.002,335.002,335.00-150,986
Jun 23, 20262,400.002,430.002,310.002,335.002,335.00-4.11%117,122
Jun 22, 20262,440.002,485.002,400.002,435.002,435.00-1.02%95,315
Jun 19, 20262,550.002,555.002,415.002,460.002,460.00-3.53%177,007
Jun 18, 20262,660.002,660.002,545.002,550.002,550.00-4.14%94,212
Jun 17, 20262,800.002,800.002,660.002,660.002,660.00-3.45%113,265
Jun 16, 20262,605.003,165.002,530.002,755.002,755.005.96%940,719
Jun 15, 20262,500.002,620.002,500.002,600.002,600.004.42%126,753
Jun 12, 20262,490.002,540.002,455.002,490.002,490.001.84%160,269
Jun 11, 20262,440.002,495.002,400.002,445.002,445.00-0.61%107,258
Jun 10, 20262,445.002,530.002,385.002,460.002,460.00-137,517
Jun 9, 20262,405.002,485.002,405.002,460.002,460.002.29%201,706
Jun 8, 20262,405.002,615.002,355.002,405.002,405.00-4.18%197,870
Jun 5, 20262,585.002,640.002,500.002,510.002,510.00-2.90%116,426
Jun 4, 20262,500.002,805.002,490.002,585.002,585.003.40%370,531
Jun 2, 20262,545.002,555.002,480.002,500.002,500.00-1.77%144,356
Jun 1, 20262,585.002,660.002,505.002,545.002,545.00-1.55%212,101
May 29, 20262,670.002,685.002,555.002,585.002,585.00-3.18%137,193
May 28, 20262,680.002,765.002,595.002,670.002,670.00-0.37%145,854
May 27, 20262,825.002,875.002,650.002,680.002,680.00-5.13%202,356
May 26, 20262,965.002,965.002,805.002,825.002,825.00-1.91%188,205
May 22, 20262,840.002,935.002,840.002,880.002,880.002.31%84,909
May 21, 20262,820.002,930.002,805.002,815.002,815.001.08%110,659
May 20, 20262,915.002,945.002,765.002,785.002,785.00-4.46%139,228
May 19, 20262,975.003,010.002,875.002,915.002,915.00-2.02%164,464
May 18, 20263,100.003,100.002,950.002,975.002,975.00-4.03%126,439
May 15, 20263,175.003,220.003,100.003,100.003,100.00-2.36%147,916
May 14, 20263,135.003,230.003,105.003,175.003,175.000.79%192,446
May 13, 20263,250.003,285.003,120.003,150.003,150.00-3.08%195,102
May 12, 20263,330.003,425.003,200.003,250.003,250.00-2.40%253,839
May 11, 20263,550.003,595.003,320.003,330.003,330.00-6.20%416,312
May 8, 20263,660.003,725.003,550.003,550.003,550.00-3.01%250,095
May 7, 20263,790.003,790.003,635.003,660.003,660.00-3.56%237,553
May 6, 20263,945.003,945.003,735.003,795.003,795.001.07%178,918
May 4, 20263,630.003,775.003,630.003,755.003,755.003.59%225,257
Apr 30, 20263,865.003,920.003,610.003,625.003,625.00-6.09%386,394
Apr 29, 20263,740.003,905.003,700.003,860.003,860.003.62%386,957
Apr 28, 20263,655.003,805.003,655.003,725.003,725.001.92%475,507
Apr 27, 20263,505.003,750.003,505.003,655.003,655.004.58%574,907
Apr 24, 20263,425.003,520.003,360.003,495.003,495.002.04%188,769
Apr 23, 20263,395.003,450.003,347.003,425.003,425.000.88%165,042
Apr 22, 20263,400.003,440.003,345.003,395.003,395.000.44%151,003
Apr 21, 20263,405.003,420.003,335.003,380.003,380.001.50%165,823
Apr 20, 20263,370.003,405.003,305.003,330.003,330.00-1.19%143,103
Apr 17, 20263,430.003,430.003,340.003,370.003,370.00-1.61%117,036
Apr 16, 20263,400.003,450.003,325.003,425.003,425.001.03%95,533
Apr 15, 20263,360.003,390.003,320.003,390.003,390.001.50%155,266