Skip to main content
logo
Dongkuk Industries Co., Ltd. (KOSDAQ:005160)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,175.00
+25.00 (0.79%)
At close: May 14, 2026

Dongkuk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,175.003,220.003,100.003,100.00--2.36%147,916
May 14, 20263,135.003,230.003,105.003,175.00-0.79%192,446
May 13, 20263,250.003,285.003,120.003,150.00--3.08%195,102
May 12, 20263,330.003,425.003,200.003,250.00--2.40%253,839
May 11, 20263,550.003,595.003,320.003,330.00--6.20%416,312
May 8, 20263,660.003,725.003,550.003,550.00--3.01%250,095
May 7, 20263,790.003,790.003,635.003,660.00--3.56%237,553
May 6, 20263,945.003,945.003,735.003,795.00-1.07%178,918
May 4, 20263,630.003,775.003,630.003,755.00-3.59%225,257
Apr 30, 20263,865.003,920.003,610.003,625.00--6.09%386,394
Apr 29, 20263,740.003,905.003,700.003,860.00-3.62%386,957
Apr 28, 20263,655.003,805.003,655.003,725.00-1.92%475,507
Apr 27, 20263,505.003,750.003,505.003,655.00-4.58%574,907
Apr 24, 20263,425.003,520.003,360.003,495.00-2.04%188,769
Apr 23, 20263,395.003,450.003,347.003,425.00-0.88%165,042
Apr 22, 20263,400.003,440.003,345.003,395.00-0.44%151,003
Apr 21, 20263,405.003,420.003,335.003,380.00-1.50%165,823
Apr 20, 20263,370.003,405.003,305.003,330.00--1.19%143,103
Apr 17, 20263,430.003,430.003,340.003,370.00--1.61%117,036
Apr 16, 20263,400.003,450.003,325.003,425.00-1.03%95,533
Apr 15, 20263,360.003,390.003,320.003,390.00-1.50%155,266
Apr 14, 20263,300.003,370.003,300.003,340.00-2.14%142,422
Apr 13, 20263,345.003,380.003,265.003,270.00--2.82%168,677
Apr 10, 20263,310.003,415.003,310.003,365.00-2.75%228,957
Apr 9, 20263,310.003,325.003,205.003,275.00--1.06%145,963
Apr 8, 20263,210.003,330.003,160.003,310.00-5.08%238,065
Apr 7, 20263,205.003,220.003,120.003,150.00--0.63%132,598
Apr 6, 20263,335.003,350.003,150.003,170.00--4.08%220,961
Apr 3, 20263,190.003,330.003,165.003,305.00-6.61%457,706
Apr 2, 20263,235.003,245.003,085.003,100.00--4.17%158,261
Apr 1, 20263,210.003,270.003,150.003,235.00-2.86%237,539
Mar 31, 20263,120.003,240.003,025.003,145.00-0.80%209,296
Mar 30, 20263,180.003,190.003,055.003,120.00--2.04%106,752
Mar 27, 20263,040.003,240.003,020.003,185.00-2.25%223,826
Mar 26, 20263,190.003,190.003,090.003,115.00--1.27%179,626
Mar 25, 20263,220.003,245.003,020.003,155.00--0.63%269,417
Mar 24, 20263,320.003,325.003,110.003,175.00--0.31%526,537
Mar 23, 20263,185.003,320.003,090.003,185.00-1.27%1,008,547
Mar 20, 20263,000.003,350.002,985.003,145.00-5.71%992,211
Mar 19, 20262,980.003,010.002,920.002,975.00--1.16%85,550
Mar 18, 20263,000.003,015.002,925.003,010.00-1.69%111,174
Mar 17, 20262,935.003,010.002,865.002,960.00-4.41%217,762
Mar 16, 20262,855.002,880.002,810.002,835.00--0.35%48,367
Mar 13, 20262,880.002,920.002,825.002,845.00--1.90%67,383
Mar 12, 20262,805.002,960.002,805.002,900.00-2.65%100,520
Mar 11, 20262,735.002,870.002,735.002,825.00-3.29%104,181
Mar 10, 20262,715.002,735.002,675.002,735.00-2.82%67,884
Mar 9, 20262,800.002,800.002,595.002,660.00--5.67%154,203
Mar 6, 20262,710.002,835.002,700.002,820.00-3.30%59,936
Mar 5, 20262,675.002,765.002,585.002,730.00-9.20%124,738