Dongkuk Structures & Construction Company Limited (KOSDAQ:100130)
South Korea · Delayed Price · Currency is KRW 1,470.00
+84.00 (6.06%)
Nov 4, 2026, 3:30 PM KST
KOSDAQ:100130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,360.00 | 1,495.00 | 1,359.00 | 1,470.00 | 1,470.00 | 6.06% | 1,381,245 |
| Nov 3, 2026 | 1,420.00 | 1,420.00 | 1,360.00 | 1,386.00 | 1,386.00 | -1.42% | 126,753 |
| Nov 2, 2026 | 1,367.00 | 1,409.00 | 1,356.00 | 1,406.00 | 1,406.00 | 2.85% | 151,515 |
| Oct 30, 2026 | 1,364.00 | 1,393.00 | 1,333.00 | 1,367.00 | 1,367.00 | -0.36% | 135,741 |
| Oct 29, 2026 | 1,415.00 | 1,419.00 | 1,361.00 | 1,372.00 | 1,372.00 | -3.31% | 154,122 |
| Oct 28, 2026 | 1,395.00 | 1,436.00 | 1,380.00 | 1,419.00 | 1,419.00 | 1.72% | 148,249 |
| Oct 27, 2026 | 1,347.00 | 1,481.00 | 1,347.00 | 1,395.00 | 1,395.00 | 1.16% | 560,327 |
| Oct 26, 2026 | 1,415.00 | 1,419.00 | 1,371.00 | 1,379.00 | 1,379.00 | -1.85% | 199,534 |
| Oct 23, 2026 | 1,400.00 | 1,467.00 | 1,360.00 | 1,405.00 | 1,405.00 | -0.78% | 208,994 |
| Oct 22, 2026 | 1,499.00 | 1,500.00 | 1,416.00 | 1,416.00 | 1,416.00 | -4.84% | 264,864 |
| Oct 21, 2026 | 1,550.00 | 1,565.00 | 1,481.00 | 1,488.00 | 1,488.00 | -4.00% | 267,314 |
| Oct 20, 2026 | 1,597.00 | 1,619.00 | 1,538.00 | 1,550.00 | 1,550.00 | -2.94% | 207,514 |
| Oct 19, 2026 | 1,500.00 | 1,600.00 | 1,500.00 | 1,597.00 | 1,597.00 | 3.97% | 296,131 |
| Oct 16, 2026 | 1,510.00 | 1,574.00 | 1,490.00 | 1,536.00 | 1,536.00 | 2.06% | 277,801 |
| Oct 15, 2026 | 1,512.00 | 1,575.00 | 1,461.00 | 1,505.00 | 1,505.00 | -6.05% | 325,297 |
| Oct 14, 2026 | 1,607.00 | 1,659.00 | 1,554.00 | 1,602.00 | 1,602.00 | 0.50% | 349,012 |
| Oct 13, 2026 | 1,656.00 | 1,694.00 | 1,564.00 | 1,594.00 | 1,594.00 | -4.95% | 517,903 |
| Oct 12, 2026 | 1,702.00 | 1,768.00 | 1,658.00 | 1,677.00 | 1,677.00 | -1.70% | 924,294 |
| Oct 8, 2026 | 1,608.00 | 1,869.00 | 1,608.00 | 1,706.00 | 1,706.00 | 6.29% | 11,911,265 |
| Oct 7, 2026 | 1,631.00 | 1,636.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.83% | 243,711 |
| Oct 6, 2026 | 1,576.00 | 1,665.00 | 1,576.00 | 1,635.00 | 1,635.00 | 4.47% | 856,666 |
| Oct 2, 2026 | 1,507.00 | 1,794.00 | 1,489.00 | 1,565.00 | 1,565.00 | 3.85% | 4,808,092 |
| Oct 1, 2026 | 1,512.00 | 1,544.00 | 1,494.00 | 1,507.00 | 1,507.00 | 0.33% | 136,325 |
| Sep 30, 2026 | 1,503.00 | 1,559.00 | 1,499.00 | 1,502.00 | 1,502.00 | - | 414,089 |
| Sep 29, 2026 | 1,541.00 | 1,556.00 | 1,490.00 | 1,502.00 | 1,502.00 | -2.09% | 464,541 |
| Sep 28, 2026 | 1,441.00 | 1,717.00 | 1,400.00 | 1,534.00 | 1,534.00 | 6.68% | 3,437,745 |
| Sep 23, 2026 | 1,441.00 | 1,468.00 | 1,425.00 | 1,438.00 | 1,438.00 | -2.38% | 338,713 |
| Sep 22, 2026 | 1,419.00 | 1,593.00 | 1,402.00 | 1,473.00 | 1,473.00 | 3.15% | 3,206,325 |
| Sep 21, 2026 | 1,451.00 | 1,451.00 | 1,427.00 | 1,428.00 | 1,428.00 | -2.19% | 123,649 |
| Sep 18, 2026 | 1,421.00 | 1,477.00 | 1,420.00 | 1,460.00 | 1,460.00 | 2.82% | 265,187 |
| Sep 17, 2026 | 1,450.00 | 1,496.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.93% | 1,189,177 |
| Sep 16, 2026 | 1,366.00 | 1,590.00 | 1,355.00 | 1,448.00 | 1,448.00 | 6.00% | 6,758,307 |
| Sep 15, 2026 | 1,407.00 | 1,440.00 | 1,340.00 | 1,366.00 | 1,366.00 | -3.26% | 804,038 |
| Sep 14, 2026 | 1,331.00 | 1,718.00 | 1,314.00 | 1,412.00 | 1,412.00 | 4.90% | 5,505,936 |
| Sep 11, 2026 | 1,377.00 | 1,377.00 | 1,343.00 | 1,346.00 | 1,346.00 | -2.25% | 51,308 |
| Sep 10, 2026 | 1,380.00 | 1,380.00 | 1,330.00 | 1,377.00 | 1,377.00 | 1.55% | 54,567 |
| Sep 9, 2026 | 1,357.00 | 1,373.00 | 1,352.00 | 1,356.00 | 1,356.00 | 0.07% | 62,251 |
| Sep 8, 2026 | 1,380.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.15% | 71,599 |
| Sep 7, 2026 | 1,382.00 | 1,382.00 | 1,341.00 | 1,357.00 | 1,357.00 | 0.67% | 76,684 |
| Sep 4, 2026 | 1,340.00 | 1,378.00 | 1,332.00 | 1,348.00 | 1,348.00 | 0.60% | 102,037 |
| Sep 3, 2026 | 1,400.00 | 1,400.00 | 1,326.00 | 1,340.00 | 1,340.00 | -1.25% | 131,769 |
| Sep 2, 2026 | 1,410.00 | 1,410.00 | 1,302.00 | 1,357.00 | 1,357.00 | -2.65% | 195,299 |
| Sep 1, 2026 | 1,449.00 | 1,449.00 | 1,394.00 | 1,394.00 | 1,394.00 | -3.40% | 146,542 |
| Aug 31, 2026 | 1,420.00 | 1,447.00 | 1,386.00 | 1,443.00 | 1,443.00 | 1.55% | 71,248 |
| Aug 28, 2026 | 1,456.00 | 1,498.00 | 1,405.00 | 1,421.00 | 1,421.00 | 1.36% | 361,981 |
| Aug 27, 2026 | 1,397.00 | 1,703.00 | 1,369.00 | 1,402.00 | 1,402.00 | 1.30% | 1,812,406 |
| Aug 26, 2026 | 1,355.00 | 1,384.00 | 1,338.00 | 1,384.00 | 1,384.00 | 2.14% | 59,889 |
| Aug 25, 2026 | 1,339.00 | 1,358.00 | 1,293.00 | 1,355.00 | 1,355.00 | 1.19% | 71,943 |
| Aug 24, 2026 | 1,316.00 | 1,339.00 | 1,289.00 | 1,339.00 | 1,339.00 | 2.68% | 91,187 |
| Aug 21, 2026 | 1,380.00 | 1,380.00 | 1,278.00 | 1,304.00 | 1,304.00 | -5.51% | 238,263 |