Dongkuk Structures & Construction Company Limited (KOSDAQ:100130)
South Korea · Delayed Price · Currency is KRW 2,075.00
-30.00 (-1.43%)
At close: Feb 20, 2026
KOSDAQ:100130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2,105.00 | 2,105.00 | 2,065.00 | 2,075.00 | 2,075.00 | -1.43% | 133,704 |
| Feb 19, 2026 | 2,010.00 | 2,135.00 | 2,000.00 | 2,105.00 | 2,105.00 | 3.95% | 447,601 |
| Feb 13, 2026 | 2,020.00 | 2,025.00 | 1,979.00 | 2,025.00 | 2,025.00 | 0.25% | 129,084 |
| Feb 12, 2026 | 2,030.00 | 2,045.00 | 1,983.00 | 2,020.00 | 2,020.00 | 0.75% | 188,237 |
| Feb 11, 2026 | 1,978.00 | 2,010.00 | 1,960.00 | 2,005.00 | 2,005.00 | 1.37% | 156,933 |
| Feb 10, 2026 | 1,921.00 | 1,978.00 | 1,920.00 | 1,978.00 | 1,978.00 | 2.06% | 199,433 |
| Feb 9, 2026 | 1,900.00 | 1,938.00 | 1,900.00 | 1,938.00 | 1,938.00 | 2.16% | 117,983 |
| Feb 6, 2026 | 1,890.00 | 1,910.00 | 1,852.00 | 1,897.00 | 1,897.00 | -0.68% | 143,086 |
| Feb 5, 2026 | 1,936.00 | 1,937.00 | 1,892.00 | 1,910.00 | 1,910.00 | -1.29% | 192,847 |
| Feb 4, 2026 | 1,830.00 | 1,935.00 | 1,815.00 | 1,935.00 | 1,935.00 | 6.03% | 488,749 |
| Feb 3, 2026 | 1,855.00 | 1,860.00 | 1,813.00 | 1,825.00 | 1,825.00 | -1.62% | 286,288 |
| Feb 2, 2026 | 1,918.00 | 1,918.00 | 1,848.00 | 1,855.00 | 1,855.00 | -3.28% | 253,285 |
| Jan 30, 2026 | 1,936.00 | 1,960.00 | 1,882.00 | 1,918.00 | 1,918.00 | -0.16% | 240,691 |
| Jan 29, 2026 | 1,933.00 | 1,933.00 | 1,892.00 | 1,921.00 | 1,921.00 | -0.62% | 257,750 |
| Jan 28, 2026 | 1,951.00 | 1,952.00 | 1,910.00 | 1,933.00 | 1,933.00 | -0.92% | 213,040 |
| Jan 27, 2026 | 1,994.00 | 1,994.00 | 1,946.00 | 1,951.00 | 1,951.00 | -2.21% | 127,454 |
| Jan 26, 2026 | 1,966.00 | 1,995.00 | 1,916.00 | 1,995.00 | 1,995.00 | 1.48% | 131,308 |
| Jan 23, 2026 | 1,905.00 | 1,967.00 | 1,905.00 | 1,966.00 | 1,966.00 | 3.20% | 186,993 |
| Jan 22, 2026 | 1,910.00 | 1,924.00 | 1,883.00 | 1,905.00 | 1,905.00 | 0.05% | 123,838 |
| Jan 21, 2026 | 1,913.00 | 1,933.00 | 1,863.00 | 1,904.00 | 1,904.00 | -1.40% | 109,019 |
| Jan 20, 2026 | 1,872.00 | 1,942.00 | 1,851.00 | 1,931.00 | 1,931.00 | 3.15% | 173,438 |
| Jan 19, 2026 | 1,907.00 | 1,910.00 | 1,855.00 | 1,872.00 | 1,872.00 | -1.84% | 164,954 |
| Jan 16, 2026 | 1,950.00 | 1,950.00 | 1,901.00 | 1,907.00 | 1,907.00 | -1.85% | 120,748 |
| Jan 15, 2026 | 1,954.00 | 1,958.00 | 1,917.00 | 1,943.00 | 1,943.00 | -0.56% | 110,121 |
| Jan 14, 2026 | 1,974.00 | 1,979.00 | 1,931.00 | 1,954.00 | 1,954.00 | -1.01% | 124,456 |
| Jan 13, 2026 | 1,985.00 | 1,985.00 | 1,941.00 | 1,974.00 | 1,974.00 | -0.55% | 74,830 |
| Jan 12, 2026 | 1,930.00 | 2,045.00 | 1,930.00 | 1,985.00 | 1,985.00 | 3.01% | 141,163 |
| Jan 9, 2026 | 1,917.00 | 1,937.00 | 1,904.00 | 1,927.00 | 1,927.00 | 0.57% | 89,751 |
| Jan 8, 2026 | 1,980.00 | 1,987.00 | 1,891.00 | 1,916.00 | 1,916.00 | -3.52% | 214,905 |
| Jan 7, 2026 | 2,040.00 | 2,040.00 | 1,982.00 | 1,986.00 | 1,986.00 | -2.17% | 171,451 |
| Jan 6, 2026 | 2,040.00 | 2,050.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.49% | 60,797 |
| Jan 5, 2026 | 2,050.00 | 2,070.00 | 2,025.00 | 2,040.00 | 2,040.00 | -0.49% | 69,789 |
| Jan 2, 2026 | 2,040.00 | 2,060.00 | 2,025.00 | 2,050.00 | 2,050.00 | 0.49% | 52,822 |
| Dec 30, 2025 | 2,020.00 | 2,055.00 | 2,005.00 | 2,040.00 | 2,040.00 | 0.99% | 36,155 |
| Dec 29, 2025 | 2,020.00 | 2,025.00 | 2,000.00 | 2,020.00 | 2,020.00 | - | 43,482 |
| Dec 26, 2025 | 2,050.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.25% | 51,187 |
| Dec 24, 2025 | 2,105.00 | 2,105.00 | 2,025.00 | 2,025.00 | 2,025.00 | -2.41% | 56,425 |
| Dec 23, 2025 | 2,130.00 | 2,130.00 | 2,060.00 | 2,075.00 | 2,075.00 | -1.89% | 57,944 |
| Dec 22, 2025 | 2,100.00 | 2,130.00 | 2,095.00 | 2,115.00 | 2,115.00 | 1.20% | 61,445 |
| Dec 19, 2025 | 2,100.00 | 2,110.00 | 2,080.00 | 2,090.00 | 2,090.00 | -0.48% | 42,450 |
| Dec 18, 2025 | 2,125.00 | 2,125.00 | 2,070.00 | 2,100.00 | 2,100.00 | -1.18% | 47,512 |
| Dec 17, 2025 | 2,080.00 | 2,125.00 | 2,065.00 | 2,125.00 | 2,125.00 | 2.16% | 94,728 |
| Dec 16, 2025 | 2,115.00 | 2,115.00 | 2,040.00 | 2,080.00 | 2,080.00 | -1.89% | 108,318 |
| Dec 15, 2025 | 2,130.00 | 2,250.00 | 2,100.00 | 2,120.00 | 2,120.00 | -1.40% | 138,975 |
| Dec 12, 2025 | 2,030.00 | 2,190.00 | 2,030.00 | 2,150.00 | 2,150.00 | 6.17% | 296,535 |
| Dec 11, 2025 | 2,020.00 | 2,035.00 | 2,000.00 | 2,025.00 | 2,025.00 | 0.50% | 50,825 |
| Dec 10, 2025 | 2,015.00 | 2,020.00 | 2,000.00 | 2,015.00 | 2,015.00 | - | 35,073 |
| Dec 9, 2025 | 2,005.00 | 2,045.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.49% | 76,584 |
| Dec 8, 2025 | 2,080.00 | 2,080.00 | 1,999.00 | 2,025.00 | 2,025.00 | -0.98% | 80,357 |
| Dec 5, 2025 | 2,050.00 | 2,050.00 | 2,005.00 | 2,045.00 | 2,045.00 | 2.30% | 108,854 |