Skip to main content
logo
Dongkuk Industries Co., Ltd. (KOSDAQ:005160)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,015.00
-395.00 (-8.96%)
At close: Oct 22, 2026

Dongkuk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20264,440.004,450.004,010.004,015.004,015.00-8.96%881,317
Oct 21, 20264,640.004,845.004,400.004,410.004,410.00-4.13%3,737,176
Oct 20, 20264,670.005,060.004,360.004,600.004,600.00-2.13%5,589,681
Oct 19, 20264,105.004,930.004,105.004,700.004,700.0010.07%7,701,171
Oct 16, 20264,080.004,525.003,985.004,270.004,270.006.88%2,911,239
Oct 15, 20264,340.004,455.003,970.003,995.003,995.00-11.71%875,572
Oct 14, 20264,375.004,765.004,255.004,525.004,525.002.38%3,167,426
Oct 13, 20264,440.004,860.004,200.004,420.004,420.00-1.56%4,897,117
Oct 12, 20264,705.004,765.004,340.004,490.004,490.00-4.67%4,434,688
Oct 8, 20263,910.004,905.003,865.004,710.004,710.0022.34%20,904,619
Oct 7, 20264,150.004,150.003,845.003,850.003,850.00-7.12%580,201
Oct 6, 20264,040.004,485.003,955.004,145.004,145.004.41%5,622,118
Oct 2, 20263,365.004,250.003,260.003,970.003,970.0018.86%6,382,420
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