Skip to main content
logo
Dongkuk Industries Co., Ltd. (KOSDAQ:005160)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,340.00
-40.00 (-1.18%)
At close: Oct 1, 2026

Dongkuk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,455.003,510.003,260.003,340.003,340.00-1.18%447,262
Sep 30, 20263,310.003,735.003,310.003,380.003,380.003.68%2,774,607
Sep 29, 20263,485.003,550.003,260.003,260.003,260.00-6.72%318,389
Sep 28, 20263,495.003,540.003,495.003,495.003,495.00-269,935
Sep 23, 20263,500.003,500.003,455.003,495.003,495.00-5.03%635,764
Sep 22, 20263,270.003,980.003,165.003,680.003,680.0013.58%11,388,968
Sep 21, 20263,500.003,500.003,240.003,240.003,240.00-6.63%509,409
Sep 18, 20263,610.003,755.003,455.003,470.003,470.00-5.45%1,490,053
Sep 17, 20263,435.003,960.003,395.003,670.003,670.005.16%10,573,988
Sep 16, 20263,150.003,820.003,000.003,490.003,490.0013.50%12,271,358
Sep 15, 20263,095.003,270.002,910.003,075.003,075.00-1.60%1,341,767
Sep 14, 20262,550.003,300.002,525.003,125.003,125.0023.03%4,409,655
Sep 11, 20262,530.002,565.002,500.002,540.002,540.000.20%11,667
Sep 10, 20262,515.002,535.002,470.002,535.002,535.000.80%7,752
Sep 9, 20262,505.002,550.002,470.002,515.002,515.000.40%21,620
Sep 8, 20262,530.002,530.002,475.002,505.002,505.00-0.99%32,173
Sep 7, 20262,560.002,560.002,500.002,530.002,530.00-1.17%26,794
Sep 4, 20262,525.002,560.002,500.002,560.002,560.001.59%18,737
Sep 3, 20262,515.002,585.002,500.002,520.002,520.000.20%18,732
Sep 2, 20262,560.002,560.002,460.002,515.002,515.00-2.14%31,071
Sep 1, 20262,590.002,620.002,550.002,570.002,570.00-0.39%22,253
Aug 31, 20262,605.002,605.002,510.002,580.002,580.00-0.96%13,211
Aug 28, 20262,575.002,610.002,550.002,605.002,605.000.97%9,109
Aug 27, 20262,530.002,675.002,530.002,580.002,580.001.98%51,312
Aug 26, 20262,520.002,560.002,500.002,530.002,530.00-0.39%17,319
Aug 25, 20262,475.002,540.002,425.002,540.002,540.002.63%14,511
Aug 24, 20262,450.002,485.002,420.002,475.002,475.001.02%21,460
Aug 21, 20262,470.002,570.002,290.002,450.002,450.00-0.81%40,694
Aug 20, 20262,515.002,560.002,450.002,470.002,470.00-1.20%54,489
Aug 19, 20262,625.002,625.002,480.002,500.002,500.00-4.76%28,183
Aug 18, 20262,685.002,700.002,550.002,625.002,625.00-2.23%51,404
Aug 14, 20262,630.002,690.002,630.002,685.002,685.001.32%19,795
Aug 13, 20262,765.002,765.002,650.002,650.002,650.00-1.49%33,815
Aug 12, 20262,675.002,715.002,670.002,690.002,690.000.56%27,674
Aug 11, 20262,665.002,765.002,665.002,675.002,675.000.56%103,025
Aug 10, 20262,600.002,690.002,580.002,660.002,660.003.30%49,081
Aug 7, 20262,530.002,590.002,520.002,575.002,575.002.18%50,426
Aug 6, 20262,540.002,580.002,470.002,520.002,520.00-0.79%38,037
Aug 5, 20262,495.002,545.002,480.002,540.002,540.002.42%74,427
Aug 4, 20262,400.002,490.002,400.002,480.002,480.003.33%30,842
Aug 3, 20262,305.002,435.002,280.002,400.002,400.003.67%37,745
Jul 31, 20262,330.002,455.002,310.002,315.002,315.000.43%67,128
Jul 30, 20262,235.002,355.002,225.002,305.002,305.003.13%58,496
Jul 29, 20262,305.002,375.002,185.002,235.002,235.00-3.66%165,570
Jul 28, 20262,415.002,445.002,320.002,320.002,320.00-3.93%37,045
Jul 27, 20262,415.002,505.002,400.002,415.002,415.000.42%35,163
Jul 24, 20262,425.002,450.002,380.002,405.002,405.00-1.03%24,618
Jul 23, 20262,290.002,435.002,285.002,430.002,430.006.11%49,757
Jul 22, 20262,300.002,365.002,290.002,290.002,290.000.44%55,637
Jul 21, 20262,265.002,295.002,240.002,280.002,280.00-41,820